Rivaldi_Prediction/data/featuenaq/US2521311074_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
23,2005-05-17,3.4874999523162837,3.684999942779541,3.1075000762939453,3.184999942779541,790800.0,0.109785214633628,-1.5245910011657764,1.247423602767821,89.54370872550003,58.1738012222647,-0.7678435479314816,-0.8479129422498333,-0.4579269658620233,-0.471616492450011,18.80137828315457,0.5774998664855957,-0.027277138841147686,0.8063749432563778,0.27202221652877734,1.3407276699839783,0.5391985798925774,1.0735513066201783,-1.0218962448828122,79.15567361993381,31.187837680387297,0.26717636336380035,5,-0.40750002861022905,-0.44375002384185747,-0.42562502622604326,-0.28750002384185747,-0.3050000667572017,1,0.10322584614669461,-1.4173910447464138,3.1424999237060547,5.000038147190758,2.907500028610229,1.5423763333274159,2.827500104904175,0.10322584614669461
24,2005-05-18,3.497499942779541,3.5750000476837163,3.4124999046325684,3.557499885559082,942800.0,0.0028673808171999493,2.4210460272047154,-0.19834691202630594,89.40268042995075,63.54902754407513,-0.698882175484123,-0.8339204427661633,-0.4679269563252806,-0.4816164829132683,19.760461709691135,0.1625001430511479,0.04039837211289399,0.7739999413490297,0.127410924194026,1.4205889585040334,0.45070543277152764,1.0972944499265318,-0.9587324612253054,80.21108159501654,27.680208027481996,0.3232945085775019,5,-0.41750001907348633,-0.45375001430511475,-0.43562501668930054,-0.29750001430511475,-0.497499942779541,2,0.0900643494993516,-1.5245910011657764,3.4874999523162837,-1.4173910447464138,3.1424999237060547,5.000038147190758,2.907500028610229,0.0900643494993516
25,2005-05-19,3.497499942779541,3.5074999332427983,3.4825000762939453,3.5,125600.0,0.0,1.8571389645775624,0.041667660078360313,89.19448090722311,69.44717712725712,-0.6018817843817548,-0.8065559867871812,-0.4679269563252806,-0.4816164829132683,20.771375196346938,0.024999856948852983,0.11129008228489123,0.7303749442100527,-0.0004757926093530429,1.4612256810294584,0.3649495758003498,1.0958003126197555,-0.8899585135517869,77.81065163886669,22.0138276359757,0.3654253684097029,5,-0.41750001907348633,-0.45375001430511475,-0.43562501668930054,-0.29750001430511475,-0.5099999904632573,3,0.08649035439192576,2.4210460272047154,3.497499942779541,-1.5245910011657764,3.4874999523162837,-1.4173910447464138,3.1424999237060547,0.08649035439192576
26,2005-05-20,3.470000028610229,3.509999990463257,3.447499990463257,3.5,164800.0,-0.007862734701707286,1.5000023841880648,11.999713904253468,88.84539189750333,75.83903078719928,-0.47194782623522125,-0.7514246666663209,-0.4404270421559686,-0.45411656874395634,21.732626829336688,0.0625,0.18402198336645537,0.6608750343322751,-0.13080916358973793,1.4525592322542882,0.2650329353712686,1.0567171332932817,-0.7978110885693677,73.37461985886794,13.583424589757897,0.39584209896100647,5,-0.3650000095367427,-0.4262501001358028,-0.40812510251998857,-0.2700001001358028,-0.34500002861022905,4,0.081412111320176,1.8571389645775624,3.497499942779541,2.4210460272047154,3.497499942779541,-1.5245910011657764,3.4874999523162837,0.081412111320176
27,2005-05-23,3.5,3.505000114440918,3.3424999713897705,3.5,396800.0,0.008645524824905104,31.499284760633227,-0.0,88.91049601813239,78.8284120485472,-0.38136587536182764,-0.7520533924262391,-0.47042701354573957,-0.4841165401337273,22.447026840645425,0.16250014305114746,0.245760040599718,0.6477500081062315,-0.19677243206029704,1.49227244827276,0.22548878802296723,1.0700112281894958,-0.7670423997948177,67.96537046746566,5.671185423981072,0.4222612200832642,5,-0.2887500524520874,-0.45625007152557373,-0.4381250739097595,-0.30000007152557373,-0.4075000286102295,0,0.03142854145595009,1.5000023841880648,3.470000028610229,1.8571389645775624,3.497499942779541,2.4210460272047154,3.497499942779541,0.03142854145595009
28,2005-05-24,3.5,3.5499999523162837,3.4749999046325684,3.5074999332427983,340000.0,0.0,-1.6086916860510765,-100.0,88.69046537784415,81.47937561149884,-0.3118718002415215,-0.7200571971548548,-0.47042701354573957,-0.4841165401337273,23.257067441315087,0.07500004768371538,0.31517791465111955,0.6040000081062318,-0.28065781880811125,1.4886578350205748,0.16167109464906027,1.0463289215634033,-0.7099198592403564,67.7419255601039,5.945435145192086,0.4423289134571715,5,-0.2887500524520874,-0.45625007152557373,-0.4381250739097595,-0.30000007152557373,-0.40000009536743164,1,-0.03357144764491482,31.499284760633227,3.5,1.5000023841880648,3.470000028610229,1.8571389645775624,3.497499942779541,-0.03357144764491482
29,2005-05-25,3.5125000476837163,3.5374999046325684,3.375,3.462500095367432,225600.0,0.0035714421953474407,2.250008940726588,-6.666719649044333,92.43354070385061,84.90715036160705,-0.24949380542264565,-0.6837346052696289,-0.48292706122945583,-0.49661658781744356,23.84206729793721,0.16249990463256836,0.3976565234978162,0.5632500529289248,-0.3358315015166977,1.4623316073745474,0.11370927570611356,1.012790830151736,-0.6687247188028786,81.92775514237364,12.65177558990554,0.4495407772228114,5,-0.25000011920929,-0.46875011920929,-0.4506251215934758,-0.31250011920929,-0.40250015258789107,2,-0.09395022281700738,-1.6086916860510765,3.5,31.499284760633227,3.5,1.5000023841880648,3.470000028610229,-0.09395022281700738
30,2005-05-26,3.502500057220459,3.650000095367432,3.4874999523162837,3.4874999523162837,228000.0,-0.002846972335232234,-20.666534212825667,0.3000023841880736,91.51139018864583,87.89790671249078,-0.14938527271367796,-0.6248461805193388,-0.47292707076619855,-0.4866165973541863,24.61080052291936,0.16250014305114835,0.43594485924663307,0.5018750548362734,-0.40052361453501817,1.404273724207565,0.0506757201506276,0.9530743895219191,-0.608251251505699,52.032527259179815,-18.07783262901104,0.4511993346856458,5,-0.22125005722045898,-0.4587501287460327,-0.4406251311302185,-0.3025001287460327,-0.372499942779541,3,-0.1434689647426407,2.250008940726588,3.5125000476837163,-1.6086916860510765,3.5,31.499284760633227,3.5,-0.1434689647426407
31,2005-05-27,3.5499999523162837,3.5625,3.5,3.5550000667572017,70800.0,0.013561711440347679,5.250005960469885,-0.33333863148691695,93.69919672308139,90.24792788574796,-0.10746299585425145,-0.6215147828394163,-0.5204269658620233,-0.534116492450011,25.421077046601148,0.0625,0.475968190443699,0.49687495231628365,-0.4050642918042171,1.3988141964367844,0.04590533025603305,0.9478445743765342,-0.6083060783776371,67.47964138758758,-11.02418710583882,0.45096962206025043,5,-0.15374994277954057,-0.5062500238418575,-0.48812502622604326,-0.35000002384185747,-0.5049998760223384,4,-0.1584507063536672,-20.666534212825667,3.502500057220459,2.250008940726588,3.5125000476837163,-1.6086916860510765,3.5,-0.1584507063536672
32,2005-05-31,3.5,3.5799999237060547,3.422499895095825,3.5799999237060547,3312000.0,-0.01408449379940413,2.9375044703526214,15.999618539004388,85.95042625059473,89.84867427742513,-0.001585401607803405,-0.517517396405383,-0.47042701354573957,-0.4841165401337273,26.068271740795822,0.1575000286102295,0.5260623056624145,0.39574999809265154,-0.48446243620463747,1.2759624323899406,-0.04435621905599296,0.835856215241296,-0.5137077619308998,45.454529691339005,-31.43707569138698,0.4401062171486444,5,-0.0037499666213989258,-0.45625007152557373,-0.4381250739097595,-0.30000007152557373,-0.5525000095367432,1,-0.1071428571428571,5.250005960469885,3.5499999523162837,-20.666534212825667,3.502500057220459,2.250008940726588,3.5125000476837163,-0.1071428571428571
33,2005-06-01,3.477499961853028,3.565000057220459,3.3949999809265137,3.5625,88800.0,-0.006428582327706378,2.7777730682829653,1.062501490117535,83.51649215379844,89.19465335785266,0.021620601030883257,-0.4406215854798323,-0.44792697539876736,-0.4616165019867551,26.67871637570721,0.1700000762939453,0.570840365302896,0.3243749618530276,-0.522489014561776,1.1712389382678312,-0.09905702635437441,0.7478069500604296,-0.4492852615013012,37.27270047527654,-37.01538570963861,0.4234319882074018,6,0.018750071525573286,-0.4337500333786015,-0.4156250357627873,-0.2775000333786015,-0.46749997138977095,2,-0.11071171666040946,2.9375044703526214,3.5,5.250005960469885,3.5499999523162837,-20.666534212825667,3.502500057220459,-0.11071171666040946
34,2005-06-02,3.390000104904175,3.4600000381469727,3.375,3.4600000381469727,205600.0,-0.025161713273528785,1.4285748345543783,0.8235282567963332,79.37338335934564,88.10342029697739,0.10311123376185227,-0.3003969192999989,-0.3604271184499144,-0.3741166450379021,27.269104302042752,0.10249996185302779,0.5846501500427785,0.19362510442733782,-0.6051576527840994,0.992407861638775,-0.205766274178381,0.5930164830330567,-0.32237829000677953,5.454581709920108,-65.75623965229009,0.39939137860571866,6,0.10624992847442627,-0.34625017642974854,-0.3281251788139343,-0.19000017642974854,-0.3025000095367427,3,-0.08554577914380446,2.7777730682829653,3.477499961853028,2.9375044703526214,3.5,5.250005960469885,3.5499999523162837,-0.08554577914380446
35,2005-06-03,3.434999942779541,3.452500104904175,3.375,3.384999990463257,104000.0,0.013274288048034766,-1.2142908232601388,-0.7142857142857143,78.59079928554499,86.9640211178709,0.05399118183816043,-0.2843680567652571,-0.4054269563252806,-0.4191164829132683,27.89139752552866,0.0775001049041748,0.5417855827118525,0.19062494039535505,-0.5379260112324542,0.9191758920231643,-0.17365053541854936,0.5549004162092595,-0.3303354402092169,29.268275663152803,-37.505339332464544,0.36427547581390457,6,0.06125009059906006,-0.38374996185302734,-0.37312501668930054,-0.23500001430511475,-0.440000057220459,4,-0.09461428037775499,1.4285748345543783,3.390000104904175,2.7777730682829653,3.477499961853028,2.9375044703526214,3.5,-0.09461428037775499
36,2005-06-06,3.5,3.5,3.4375,3.4600000381469727,158000.0,0.018922869957273436,2.125002980235081,0.8,73.75417113932775,85.27998502022595,-0.0070469158127903775,-0.2852334351663397,-0.47042701354573957,-0.4841165401337273,28.630945940358476,0.06500005722045898,0.49904230170662967,0.2056249976158142,-0.4404132640083249,0.8516632592399533,-0.11739413319625536,0.5286441284278838,-0.3605153710171227,60.975632449129606,-2.9584073586296995,0.3230191308120695,6,0.01250004768371582,-0.42375004291534424,-0.4381250739097595,-0.30000007152557373,-0.5699999332427983,0,-0.10571425301688053,-1.2142908232601388,3.434999942779541,1.4285748345543783,3.390000104904175,2.7777730682829653,3.477499961853028,-0.10571425301688053
37,2005-06-07,3.6475000381469727,3.6475000381469727,3.505000114440918,3.5125000476837163,174000.0,0.04214286804199219,1.1111101299646258,3.37500298023507,64.41443279748539,82.58264806685274,-0.1468685510071941,-0.35878386941327545,-0.6179270516927122,-0.6316165782807,29.645031843079117,0.14750003814697266,0.45991300923529455,0.29450002908706674,-0.24197378553923343,0.8309738437133669,0.026263121773916875,0.5627369364002166,-0.4752844903362954,100.0,36.42200918013304,0.26823690731315003,6,-0.13499999046325684,-0.5712500810623169,-0.5856251120567322,-0.4475001096725464,-0.7599999904632564,1,-0.16518161906836148,2.125002980235081,3.5,-1.2142908232601388,3.434999942779541,1.4285748345543783,3.390000104904175,-0.16518161906836148
38,2005-06-08,3.724999904632568,3.7699999809265137,3.6449999809265137,3.6449999809265137,304000.0,0.0212473929198278,-2.125002980235081,0.5925920693144657,68.27310498239717,79.89815520891348,-0.21131812144479944,-0.38701543364356317,-0.6954269181783075,-0.7091164447662952,30.880858551921907,0.125,0.4240630848020075,0.3281249046325678,-0.1768864415192848,0.8331362507844204,0.07561923155664152,0.5806305777084941,-0.522017293123759,88.60757507167637,26.012699063230627,0.25250567307592636,6,-0.15249991416931108,-0.6024999618530269,-0.6631249785423274,-0.5249999761581416,-0.8399999141693111,2,-0.20872481451674108,1.1111101299646258,3.6475000381469727,2.125002980235081,3.5,-1.2142908232601388,3.434999942779541,-0.20872481451674108
39,2005-06-09,3.722500085830689,3.822499990463257,3.615000009536743,3.724999904632568,408000.0,-0.0006710923129877866,1.1012657311000453,-0.031247764823678362,68.00003204349375,77.28578208167436,-0.19656840687076693,-0.33431751910323815,-0.6929270993764285,-0.7066166259644162,32.249660358915534,0.20749998092651367,0.38461105955783337,0.2828750848770145,-0.17610910444376415,0.7418592741977932,0.05338299021662518,0.5123671795374038,-0.4741560847684636,77.65365211984766,16.281899794516484,0.2294920946603893,6,-0.1237500905990605,-0.5737501382827763,-0.6606251597404484,-0.5225001573562627,-0.8175001144409184,3,-0.19140364780097385,-2.125002980235081,3.724999904632568,1.1111101299646258,3.6475000381469727,2.125002980235081,3.5,-0.19140364780097385
40,2005-06-10,3.7699999809265137,3.8949999809265137,3.662499904632568,3.740000009536743,126000.0,0.012760213297678069,-1.5135118764554722,-12.000858369102977,73.25583673372836,75.01429763841291,-0.22588751505497662,-0.3242097067111658,-0.7404269944722532,-0.754116521060241,34.592456966212566,0.23250007629394576,0.34699471224347844,0.2832499861717226,-0.09807767979051452,0.6645776521339597,0.09258615319060404,0.47391381915284114,-0.4642403809241853,72.67759448932563,12.294372841264305,0.19066383298111858,6,-0.13499999046325684,-0.5850000381469727,-0.7081250548362732,-0.5700000524520874,-0.8899998664855957,4,-0.1810344533188435,1.1012657311000453,3.722500085830689,-2.125002980235081,3.724999904632568,1.1111101299646258,3.6475000381469727,-0.1810344533188435
41,2005-06-13,3.849999904632568,3.997499942779541,3.7999999523162837,3.8975000381469727,198400.0,0.021220139021431272,-1.6779652797982636,-1.58333929380351,75.1798775865015,73.81757000906921,-0.2892778804120595,-0.3478120261181372,-0.8204269181783075,-0.8341164447662952,37.176847939637305,0.22749996185302734,0.30578819077766806,0.3161249160766597,0.01083612445844695,0.6214137076948725,0.16348052026755333,0.4687693118857661,-0.4735314589193371,70.05074323689755,10.18763802395285,0.15264439580910638,6,-0.1637499332427974,-0.6137499809265132,-0.7881249785423274,-0.6499999761581416,-1.0499999523162837,0,-0.2220779325331138,-1.5135118764554722,3.7699999809265137,1.1012657311000453,3.722500085830689,-2.125002980235081,3.724999904632568,-0.2220779325331138
42,2005-06-14,3.7699999809265137,3.974999904632568,3.7374999523162837,3.974999904632568,216000.0,-0.020779201477328146,1.317073567859778,4.315775736585806,67.4193728999915,72.02900120309066,-0.1865706543466259,-0.23019310540464843,-0.7404269944722532,-0.754116521060241,37.84484036367372,0.23749995231628418,0.2648615982997571,0.20474998950958234,-0.05706500118013613,0.4665649801993008,0.07384249416472333,0.33565748485444136,-0.3065871256239996,40.522875409596956,-17.58585632703027,0.13090749534485915,6,-0.08375000953674316,-0.533750057220459,-0.7081250548362732,-0.5700000524520874,-0.9574999809265137,1,-0.222811649448039,-1.6779652797982636,3.849999904632568,-1.5135118764554722,3.7699999809265137,1.1012657311000453,3.722500085830689,-0.222811649448039
43,2005-06-15,3.847500085830689,3.875,3.7300000190734863,3.7300000190734863,126800.0,0.02055705710776401,-1.4680833794952022,-0.5731712706668314,69.94049747786968,70.98090277181556,-0.23028357307711556,-0.29443593495167697,-0.8179270993764285,-0.8316166259644162,36.9354942910775,0.14499998092651367,0.21686335470367757,0.2642500877380374,-0.023294404680723968,0.5517945801567987,0.1204778415286567,0.40802233394741805,-0.3093150382813912,60.78434428022832,5.4535703153151545,0.14377224620938076,6,-0.1612501144409184,-0.5862500667572026,-0.7856251597404484,-0.6475001573562627,-0.9775002002716069,2,-0.2495126749138734,1.317073567859778,3.7699999809265137,-1.6779652797982636,3.849999904632568,-1.5135118764554722,3.7699999809265137,-0.2495126749138734
44,2005-06-16,3.8125,3.875,3.767499923706055,3.849999904632568,129200.0,-0.009096838219597392,1.45714192293229,-0.3191479432097363,67.91908645643556,69.79515690191451,-0.14421501963543104,-0.24730636579653842,-0.7829270135457396,-0.7966165401337273,35.977006026772216,0.10750007629394487,0.19758867023352877,0.21349999904632577,-0.08841666997540676,0.5154166680680583,0.0625416645354595,0.36445833355719204,-0.21001086711846817,44.77614277214595,-10.518601941181622,0.15095833451086635,6,-0.09500002861022949,-0.4450000524520874,-0.7506250739097595,-0.6125000715255737,-1.2049999237060547,3,-0.24327869102603095,-1.4680833794952022,3.847500085830689,1.317073567859778,3.7699999809265137,-1.6779652797982636,3.849999904632568,-0.24327869102603095
45,2005-06-17,3.7999999523162837,3.875,3.75,3.875,154000.0,-0.0032787010317943954,2.333331214058422,2.0000063578449803,65.06025100035336,68.82916577536182,-0.0832494298551123,-0.22238351535946466,-0.7704269658620233,-0.784116492450011,34.9090599590831,0.125,0.1829840387782018,0.18587495088577244,-0.12481303348627293,0.4965629352578178,0.030530958699749977,0.3412189430717949,-0.14220930604903081,26.168206806562544,-26.445713011642887,0.1553439921860226,6,-0.04874992370605424,-0.43250000476837114,-0.7381250262260433,-0.6000000238418575,-1.0499999523162837,4,-0.23552631372560084,1.45714192293229,3.8125,-1.4680833794952022,3.847500085830689,1.317073567859778,3.7699999809265137,-0.23552631372560084
46,2005-06-20,3.752500057220459,3.8250000476837163,3.724999904632568,3.8250000476837163,132000.0,-0.012499972550492067,1.758624998766791,0.9666659249204479,65.25681229370659,68.92276349716415,0.004284844384161879,-0.16088281819209627,-0.7229270707661986,-0.7366165973541863,33.99850583736199,0.10000014305114835,0.17812938729502026,0.12425005435943604,-0.1845297845050906,0.4330298932239627,-0.030139865072827288,0.27863997379169936,-0.0471501094414859,11.000061035156428,-40.763037894444814,0.15438991943226338,6,0.053749918937683105,-0.3337501287460327,-0.6906251311302185,-0.5525001287460327,-1.002500057220459,0,-0.23251164009996494,2.333331214058422,3.7999999523162837,1.45714192293229,3.8125,-1.4680833794952022,3.847500085830689,-0.23251164009996494
47,2005-06-21,3.609999895095825,3.75,3.502500057220459,3.7374999523162837,190000.0,-0.03797472616967423,2.2458976411436575,1.7586217102342252,56.992084499110604,67.669316776799,0.15746537201204758,-0.010244440111779163,-0.5804269086415648,-0.5941164352295525,33.25182228786541,0.25,0.17026080088467355,-0.023750102519989102,-0.32677648718927266,0.27927628214929445,-0.17526329485463066,0.12776308981465245,0.3875000476837158,28.85902131238407,-23.715154971611913,0.15151319233464175,6,0.1400001049041748,-0.1724998950958252,-0.5481249690055847,-0.4099999666213989,-0.8599998950958252,1,-0.22437672197163316,1.758624998766791,3.752500057220459,2.333331214058422,3.7999999523162837,1.45714192293229,3.8125,-0.22437672197163316
48,2005-06-22,3.3824999332427983,3.565000057220459,3.307499885559082,3.5625,174000.0,-0.06301938184598976,1.7837829130082339,1.4117645958853662,49.655164400355716,65.63099814978365,0.37020333316548903,0.2192420160702464,-0.35292694678853787,-0.3666164733765256,31.90958629003512,0.30250000953674316,0.16346949139657685,-0.24537506103515572,-0.5634998036252501,0.07274968155493866,-0.4044374323302029,-0.08631268974010853,0.6051000118255612,13.215864768169041,-43.4465577486384,0.15906237129504724,6,0.26999998092651323,0.17000007629394487,-0.3206250071525578,-0.18250000476837203,-0.6274998188018803,2,-0.1685143960066069,2.2458976411436575,3.609999895095825,1.758624998766791,3.752500057220459,2.333331214058422,3.7999999523162837,-0.1685143960066069
49,2005-06-23,3.182499885559082,3.3624999523162837,3.125,3.3199999332427983,88000.0,-0.05912787927004526,1.134830208533136,0.7638888704924047,39.83903049877748,61.91801967923356,0.5426102035120381,0.4145034736462385,-0.1529268991048216,-0.16661642569280932,31.592816964837155,0.2574999332427983,0.1526955612850598,-0.42887510061264056,-0.8017214849793128,-0.05602871624596828,-0.6152982927959765,-0.24245190842930464,0.7778960571289062,7.6666514078776045,-50.29383886608957,0.1864231921833361,6,0.3787500858306885,0.3787500858306885,-0.12062495946884155,0.01750004291534424,-0.28249979019164995,3,-0.098193247835766,1.7837829130082339,3.3824999332427983,2.2458976411436575,3.609999895095825,1.758624998766791,3.752500057220459,-0.098193247835766
50,2005-06-24,3.0,3.244999885559082,3.0,3.119999885559082,867600.0,-0.057344820776646044,-3.0833353201567206,0.872726137776411,31.617642418322305,57.07777132721365,0.6754276091248528,0.5875511374929898,0.02957298645426043,0.01588345986627271,31.016595238136663,0.24499988555908203,0.12552022504014237,-0.5862499833106996,-1.0472828816184432,-0.12521708500295636,-0.8167664324645711,-0.35573353415682796,0.9102721861267091,0.0,-55.20056204370489,0.2305164491538716,6,0.4874999523162842,0.4987499713897705,0.06187492609024048,0.19999992847442627,-0.06750011444091797,4,-0.1308333079020182,1.134830208533136,3.182499885559082,1.7837829130082339,3.3824999332427983,2.2458976411436575,3.609999895095825,-0.1308333079020182
51,2005-06-27,2.9874999523162837,3.0499999523162837,2.877500057220459,3.039999961853028,134000.0,-0.004166682561238755,3.75861842170173,0.4375004967058542,23.0612136462657,52.149086965688554,0.6176704085207239,0.5857827785679595,0.056641603890216885,0.028383507549988973,30.58031266446559,0.17249989509582475,0.09534349686885157,-0.5706250309944156,-1.1039336817573768,-0.03731638023145445,-0.8372793563758965,-0.3039707056129348,0.8499504589202886,12.607438660155761,-35.40090858796866,0.26665432538148065,6,0.38875007629394576,0.45000004768371626,0.07437497377395674,0.21249997615814253,-0.08749985694885165,0,-0.07949789325758616,-3.0833353201567206,3.0,1.134830208533136,3.182499885559082,1.7837829130082339,3.3824999332427983,-0.07949789325758616
52,2005-06-28,3.125,3.130000114440918,2.9874999523162837,3.0625,69600.0,0.04602512129819747,2.9310265449475272,-1.1904759742235302,26.653697436582505,47.33944251665664,0.42360161448317424,0.4413778745107546,-0.06640660919376984,-0.10911654013372729,30.541549254984435,0.14250016212463423,0.056819236088526015,-0.41437498331069955,-0.9815793079789845,0.15282934135758497,-0.6979771456448418,-0.1307728209765573,0.6164553758349611,35.99999167702415,-6.588916932588113,0.2836021623341423,6,0.2512500286102295,0.3125,-0.0506250262260437,0.07499992847442627,-0.35500001907348633,1,-0.12,3.75861842170173,2.9874999523162837,-3.0833353201567206,3.0,1.134830208533136,3.182499885559082,-0.12
53,2005-06-29,3.0924999713897705,3.1624999046325684,3.0625,3.1624999046325684,234800.0,-0.010400009155273393,1.8571428571428572,-1.1199989318847656,26.045624067402642,42.68683558454187,0.37743337638396124,0.46752609279300206,-0.020179191439983146,-0.0766165115234978,30.637687795285608,0.09999990463256836,0.003975502069807124,-0.4276250123977663,-1.028787229142619,0.17353720434708686,-0.7282061207701926,-0.12704390402533994,0.5625598725837406,44.32988879860119,5.9212922838983815,0.3005811083724265,6,0.283750057220459,0.3450000286102295,0.034999966621398926,0.10749995708465576,-0.3799998760223384,2,-0.11075181068986428,2.9310265449475272,3.125,3.75861842170173,2.9874999523162837,-3.0833353201567206,3.0,-0.11075181068986428
54,2005-06-30,3.0999999046325684,3.125,3.059999942779541,3.0824999809265137,100400.0,0.002425200747674605,-1.0800018310546875,-0.24999914850426258,23.725489169439513,38.09408426999589,0.28858437275947857,0.46081218812336644,-0.013742749927605047,-0.08411644476629565,30.894914395917063,0.06500005722045898,-0.042633943655974615,-0.40562506914138785,-1.0334028782628222,0.22215273998004648,-0.7195139737021048,-0.09173616458067091,0.47730396066563774,60.544204447108676,25.37694054865552,0.3138889045607171,6,0.25125014781951904,0.33750009536743164,0.027500033378601074,0.10000002384185791,-0.5024998188018799,3,-0.11129025832423112,1.8571428571428572,3.0924999713897705,2.9310265449475272,3.125,3.75861842170173,2.9874999523162837,-0.11129025832423112
55,2005-07-01,3.109999895095825,3.125,3.0999999046325684,3.0999999046325684,290400.0,0.0032258034744816477,-4.0000238418806475,0.5714305177111717,19.294609544616662,32.987172853430344,0.1904418500600169,0.4481947811468783,-0.008596875913388757,-0.09411643522955249,31.166041841674307,0.02500009536743164,-0.10414027367058676,-0.3793750762939454,-1.031214368733199,0.27246421614530814,-0.7052947225135724,-0.05345543007431841,0.3973235893946061,81.57893415962843,48.72470069020897,0.3259196462196268,7,0.2037501335144043,0.3275001049041748,0.043125033378601074,0.09000003337860107,-0.5474998950958252,4,-0.06752405363728242,-1.0800018310546875,3.0999999046325684,1.8571428571428572,3.0924999713897705,2.9310265449475272,3.125,-0.06752405363728242
56,2005-07-05,3.130000114440918,3.1324999332427983,3.0750000476837163,3.125,42800.0,0.006430938913094986,10.500262266939039,0.5000119209403238,22.052418750312384,29.104987770230544,0.08141564714096416,0.42061920013910115,-0.013067744864156516,-0.11411665457464526,31.254675317540027,0.05749988555908203,-0.1670481200497136,-0.3408748626708986,-1.0121566061492686,0.3304068808074714,-0.6765157344100836,-0.005233990931713617,0.314341027322516,81.42868625877556,47.49785287490624,0.335640871739185,7,0.09124994277954102,0.30749988555908203,0.032499849796295166,0.0699998140335083,-0.5800001621246338,1,-0.06309911235166632,-4.0000238418806475,3.109999895095825,-1.0800018310546875,3.0999999046325684,1.8571428571428572,3.0924999713897705,-0.06309911235166632
57,2005-07-06,3.0450000762939453,3.1375000476837163,2.977499961853028,3.1375000476837163,341200.0,-0.027156560715383637,2.459462385269045,-18.499570856380025,15.184393176824628,25.27490207872709,0.08699005635840917,0.4829270164609194,0.0865523351157278,-0.029116616427672604,30.835750335811223,0.16000008583068848,-0.2337575798150371,-0.3957499027252198,-1.0874242723551824,0.2959244669047423,-0.7415870875402009,-0.04991271791023877,0.3426569570151914,36.48655963172679,5.706622530408524,0.3458371848149811,7,0.07499992847442627,0.3924999237060547,0.1749998927116394,0.15499985218048096,-0.5450000762939453,2,-0.04761904016205876,10.500262266939039,3.130000114440918,-4.0000238418806475,3.109999895095825,-1.0800018310546875,3.0999999046325684,-0.04761904016205876
58,2005-07-07,2.947499990463257,3.0125000476837163,2.947499990463257,3.0125000476837163,44800.0,-0.032019731818645925,-1.0000000000000138,0.7027035386483095,14.403303244198852,22.448710161551688,0.1299633601293788,0.5472499753327176,0.1982439124060731,0.06838346940301587,29.96311361689439,0.09750008583068848,-0.3063746091698798,-0.45437499284744254,-1.165894646722057,0.25714466102717193,-0.8101348197847495,-0.09861516591013553,0.38914134523701227,0.0,-27.811158229720803,0.3557598269373071,7,0.11374998092651367,0.49000000953674316,0.32249999046325684,0.25249993801116943,-0.41750001907348633,3,-0.06022052929976285,2.459462385269045,3.0450000762939453,10.500262266939039,3.130000114440918,-4.0000238418806475,3.109999895095825,-0.06022052929976285
59,2005-07-08,3.009999990463257,3.009999990463257,2.8875000476837163,2.934999942779541,103200.0,0.021204410585995204,2.2666630638993057,-1.1538458716942297,18.774713539683802,21.02171806392519,0.04517123491790365,0.4517982952815722,0.15667648844012128,0.005883469403015873,28.946826431261908,0.12249994277954057,-0.3659536584616281,-0.35624998807907104,-1.071514939966808,0.35901496380866593,-0.7138824640229395,0.0013824878647974437,0.2807272173890314,48.99997711181623,20.114293250340676,0.3576324759438685,7,0.009999990463256836,0.42750000953674316,0.25999999046325684,0.18999993801116943,-0.44749999046325684,4,-0.09883717476359122,-1.0000000000000138,2.947499990463257,2.459462385269045,3.0450000762939453,10.500262266939039,3.130000114440918,-0.09883717476359122
60,2005-07-11,3.087500095367432,3.125,2.9375,3.0,168800.0,0.02574754323911055,1.3076936620234927,1.1666671964854005,24.324336763981947,21.16206507700477,-0.02079893632638541,0.33786802501264956,0.10055456186908573,-0.07161663550115938,27.328109412490946,0.1875,-0.4026623862738363,-0.24462488889694178,-0.9437244447017039,0.45447466690782035,-0.5941746667993226,0.10492488900543906,0.16190439742167317,80.00001907348633,46.83390161503966,0.349549777902381,7,-0.06250011920929,0.3499999046325679,0.1824998855590816,0.11249983310699418,-0.5250000953674321,0,-0.1587044516280186,2.2666630638993057,3.009999990463257,-1.0000000000000138,2.947499990463257,2.459462385269045,3.0450000762939453,-0.1587044516280186
61,2005-07-12,2.994999885559082,3.0750000476837163,2.9375,3.0499999523162837,55600.0,-0.029959581198763297,1.6190421046178023,-0.6285715064223001,25.30121635546837,21.011789401325423,0.08144145801508174,0.3826480716423264,0.21299291011533583,0.020883574307190678,25.292457113130535,0.15000009536743208,-0.4139203212420428,-0.2943750977516175,-0.964084153952872,0.3753339584496369,-0.6292296258522447,0.04047943034900969,0.21721416367315882,42.99993515014631,8.90528002943703,0.3348545281006272,7,0.03000009059906006,0.44250011444091797,0.27875012159347534,0.20500004291534424,-0.45999979972839355,1,-0.1444073128832012,1.3076936620234927,3.087500095367432,2.2666630638993057,3.009999990463257,-1.0000000000000138,2.947499990463257,-0.1444073128832012
62,2005-07-13,2.9300000667572017,3.039999961853028,2.900000095367432,3.039999961853028,62800.0,-0.02170277839250956,1.545454545454525,1.9999956651220374,29.099322164703224,21.351089189914376,0.1294887681193635,0.40210677452290255,0.2983119994593646,0.085883393109071,23.755907810263306,0.1399998664855957,-0.39811398214069893,-0.31737492084503227,-0.9651717529207415,0.330421911230677,-0.6412733368828869,0.0065234951928223595,0.24874258327386078,17.894748465838536,-18.0626336999127,0.3238984160378546,7,0.08249998092651456,0.5074999332427983,0.3643749356269841,0.26999986171722457,-0.04250001907348544,2,-0.12969286886791276,1.6190421046178023,2.994999885559082,1.3076936620234927,3.087500095367432,2.2666630638993057,3.009999990463257,-0.12969286886791276
63,2005-07-14,2.8875000476837163,2.940000057220459,2.8499999046325684,2.9375,89200.0,-0.014505125633161753,2.2727288490465436,0.4545454545454468,34.05407021565664,22.49870930616072,0.15628669400585338,0.3889395268320497,0.36033102002721673,0.12838341218255644,22.28868755598231,0.09000015258789062,-0.371561320905903,-0.31187493801116917,-0.913027047586096,0.28927717156375765,-0.6124509927986326,-0.011298883223705758,0.2611183430662858,13.636410925982922,-24.829674372018225,0.3005760547874633,7,0.10624992847442583,0.5362498760223384,0.4068749547004695,0.31249988079071,0.049999952316283736,3,-0.1341991484968319,1.545454545454525,2.9300000667572017,1.6190421046178023,2.994999885559082,1.3076936620234927,3.087500095367432,-0.1341991484968319
64,2005-07-15,2.884999990463257,2.9375,2.8299999237060547,2.932499885559082,150400.0,-0.0008658206681121383,2.739125026433307,0.949998807905976,42.281884778954165,25.052850998864884,0.13978126294959115,0.3355970839835454,0.3819175162841746,0.13088346940301587,20.776949980292407,0.10750007629394531,-0.3587099797083,-0.2679999947547911,-0.8102118140353989,0.2742118245258167,-0.539105904395095,0.003105914885512817,0.22778418195265315,18.644085604370737,-23.66787733052076,0.2711059096403038,7,0.09874999523162842,0.528749942779541,0.4624999761581421,0.31499993801116943,0.13750004768371582,4,-0.12305026698335708,2.2727288490465436,2.8875000476837163,1.545454545454525,2.9300000667572017,1.6190421046178023,2.994999885559082,-0.12305026698335708
65,2005-07-18,2.9049999713897705,2.934999942779541,2.884999990463257,2.934999942779541,370400.0,0.006932402423787343,2.3333333333333335,0.6315797398973041,44.51827758302984,27.549057535833498,0.0979438114471951,0.2583539698380908,0.383241799150305,0.1108834884765022,19.348722305314354,0.04999995231628418,-0.3412941101684588,-0.20325001478195182,-0.661924000995258,0.2554239714313544,-0.43258700788860516,0.026086978324701526,0.16819440620675952,30.61224886994511,-14.818618241863543,0.22933699310665323,7,0.07875001430511475,0.5087499618530273,0.46875,0.29499995708465576,0.19000005722045854,0,-0.11790016342957699,2.739125026433307,2.884999990463257,2.2727288490465436,2.8875000476837163,1.545454545454525,2.9300000667572017,-0.11790016342957699
66,2005-07-19,2.880000114440918,2.942500114440918,2.875,2.9124999046325684,82400.0,-0.008605802821021191,-2.176474548126872,1.0833273728631714,30.859394208517827,29.290724317132742,0.09359424910887659,0.22623606675088048,0.4289091283932045,0.13588334542535474,18.101964219829902,0.06750011444091797,-0.32265337457732457,-0.1846248745918273,-0.5395275933986143,0.17027784421495973,-0.36207623399522104,-0.007173515188433566,0.15914703961094556,23.809610310579828,-21.871768085117736,0.1774513594033936,7,0.09749984741210938,0.5337498188018799,0.529999852180481,0.3199998140335083,0.19999980926513672,1,-0.11024309091131856,2.3333333333333335,2.9049999713897705,2.739125026433307,2.884999990463257,2.2727288490465436,2.8875000476837163,-0.11024309091131856
67,2005-07-20,2.799999952316284,2.9375,2.762500047683716,2.9100000858306885,191200.0,-0.02777783296726144,1.121212033638702,3.384641342782106,28.727286094467118,30.882277967162544,0.1510733512500595,0.25554349764562234,0.5298792235477521,0.21588350754998853,18.830560063478767,0.17499995231628418,-0.30266170326860564,-0.2241250395774843,-0.4909103231047234,0.04266024394975476,-0.35751768134110407,-0.09073239781386455,0.20986658948716608,20.833272624921356,-23.985548549825808,0.1333926417636196,7,0.14375007152557373,0.5687500238418579,0.6612499952316284,0.3999999761581421,0.2850000858306885,2,-0.09464281107089878,-2.176474548126872,2.880000114440918,2.3333333333333335,2.9049999713897705,2.739125026433307,2.884999990463257,-0.09464281107089878
68,2005-07-21,2.8125,2.942500114440918,2.775000095367432,2.7850000858306885,70000.0,0.00446430282021093,-6.052647957877731,-0.24999891628050128,29.241901865963797,32.04529889230477,0.1312075826841097,0.20885929502545597,0.5269180836818457,0.2033834598662727,20.70459763272485,0.16750001907348588,-0.2907859714760388,-0.1831249952316285,-0.4070544404495591,0.04080444998630206,-0.29508971784059357,-0.07116027262266345,0.15778790274429255,27.77774098480082,-14.43014547154456,0.11196472260896517,7,0.1312500238418579,0.5062500238418579,0.6487499475479126,0.38749992847442627,0.1099998950958252,3,0.026666683620876874,1.121212033638702,2.799999952316284,-2.176474548126872,2.880000114440918,2.3333333333333335,2.9049999713897705,0.026666683620876874
69,2005-07-22,2.869999885559082,2.8975000381469727,2.8050000667572017,2.8575000762939453,94400.0,0.020444403754340312,1.7407352463301393,0.45453993740409043,33.783793797705854,33.09634967382964,0.05784305763736741,0.13359688321279872,0.4791771734427468,0.14588357430719068,21.74071775144538,0.09249997138977095,-0.26145662222718613,-0.11000010967254648,-0.3223367411724709,0.10233652182737796,-0.21616842542250891,-0.003831793922584037,0.07250022888183594,59.722110003642506,21.56517598819253,0.10616831574996224,7,0.04875016212463379,0.4487501382827759,0.6037501096725464,0.33000004291534424,0.10500001907348633,4,0.023519204575776165,-6.052647957877731,2.8125,1.121212033638702,2.799999952316284,-2.176474548126872,2.880000114440918,0.023519204575776165
70,2005-07-25,2.6075000762939453,2.9024999141693115,2.5975000858306885,2.9024999141693115,187600.0,-0.0914633518230964,1.0677965827729146,-23.60034714274815,23.40966933468968,32.88617778263202,0.27389778112430774,0.3849188821746963,0.7498764118545269,0.4083833835723274,22.606168741184344,0.30499982833862305,-0.22687483876482828,-0.3528749227523802,-0.6223054700092407,-0.08344437549551964,-0.48759019638081025,-0.21815964912395014,0.33500003814697266,2.898547719992951,-28.554421265059236,0.1347152736284302,7,0.2112499475479126,0.6287499666213989,0.9349998831748962,0.592499852180481,0.41750001907348677,0,0.15915626067511734,1.7407352463301393,2.869999885559082,-6.052647957877731,2.8125,1.121212033638702,2.799999952316284,0.15915626067511734
71,2005-07-26,2.75,2.900000095367432,2.625,2.625,329600.0,0.054650017080187574,-3.4000015258789134,-0.42372904643022535,35.81730350411135,33.632620153677365,0.10391793949500672,0.23580352978804386,0.6148218020971359,0.2658834598662727,23.028217762671016,0.29250001907348677,-0.1978905900148371,-0.19850000143051139,-0.48338869984233,0.08638869698130724,-0.3409443506364207,-0.05605565222460207,-0.15249991416931152,44.2028700065997,12.83362907114013,0.1424443492059094,7,0.020000100135803223,0.46125006675720215,0.809374988079071,0.44999992847442627,0.3599998950958252,1,0.12545455585826515,1.0677965827729146,2.6075000762939453,1.7407352463301393,2.869999885559082,-6.052647957877731,2.8125,0.12545455585826515
72,2005-07-27,2.75,2.797499895095825,2.690000057220459,2.797499895095825,83600.0,0.0,3.5263189595892164,-0.37999916076660156,39.522545546808345,34.24022852380533,0.08459596308735673,0.21741603336240356,0.6148447142144775,0.2658834598662727,23.96480904367065,0.10749983787536621,-0.18297551156535174,-0.17975000143051156,-0.4650886592671588,0.10558865640613568,-0.32241933034883496,-0.03708067251218816,-0.15249991416931152,44.2028700065997,8.499400989353681,0.1426693289183235,7,0.020000100135803223,0.42375004291534424,0.8624999523162842,0.44999992847442627,0.2750000953674321,2,0.11999997225674708,-3.4000015258789134,2.75,1.0677965827729146,2.6075000762939453,1.7407352463301393,2.869999885559082,0.11999997225674708
73,2005-07-28,2.75,2.75,2.7074999809265137,2.75,156400.0,0.0,1.0,-0.0,35.22727118789638,33.45638256924335,0.07044888894733603,0.2007328425460324,0.603746015028539,0.2658834598662727,25.148305876263,0.04250001907348633,-0.16505079258707767,-0.16262500286102277,-0.44794787062886865,0.1226978649068231,-0.3052864367449457,-0.019963568977099833,-0.14644991397857687,50.0,15.318396551918752,0.1426614338839229,7,0.020000100135803223,0.33125007152557373,0.84375,0.44999992847442627,0.35500001907348633,3,0.12181819568980834,3.5263189595892164,2.75,-3.4000015258789134,2.75,1.0677965827729146,2.6075000762939453,0.12181819568980834
74,2005-07-29,2.755000114440918,2.755000114440918,2.682499885559082,2.75,248000.0,0.0018182234330610392,27.99942780850658,100.0,29.411762969086766,31.777880945471896,0.050365500009939446,0.17767022215674544,0.5871540931303629,0.26088334542535474,26.424076306922554,0.07250022888183594,-0.15262725627757856,-0.14037489891052246,-0.41965156554942995,0.13890176772838503,-0.280013232229976,-0.0007365655910689384,-0.1455210282325745,51.639382706591775,21.752943061301128,0.13963833331945374,7,0.014999985694885254,0.22499990463256836,0.8474998474121094,0.4449998140335083,0.3899998664855957,4,0.06079846595175131,1.0,2.75,3.5263189595892164,2.75,-3.4000015258789134,2.75,0.06079846595175131
75,2005-08-01,2.900000095367432,2.977499961853028,2.789999961853028,2.797499895095825,128800.0,0.05263156983786166,-2.1914875484699863,20.499570856380025,44.476754179257604,33.29092094222076,-0.10663176815913733,0.01700265546519253,0.43200821923469723,0.11588336449884062,27.00536036762675,0.22249984741210982,-0.1434079088393343,0.015125072002411422,-0.2453324098244405,0.27558255382926333,-0.11510366891101453,0.14535381291583738,-0.28471058897590673,78.01421989432478,47.72991824381113,0.130228740913426,8,-0.11250007152557417,0.02124989032745317,0.6612498760223384,0.2999998331069942,0.22499990463256792,0,0.025862002344394286,27.99942780850658,2.755000114440918,1.0,2.75,3.5263189595892164,2.75,0.025862002344394286
76,2005-08-02,2.932499885559082,2.9375,2.8575000762939453,2.900000095367432,47200.0,0.01120682383547722,2.764700602497504,0.3170705043066395,50.15104652117608,35.671338767410646,-0.14628470423071294,-0.032730093893976075,0.39041754020434327,0.08338357430719068,27.496411536394284,0.07999992370605469,-0.14443419710276473,0.0574998736381529,-0.17756449579538902,0.2925642430716948,-0.06003231107861806,0.17503205835492386,-0.30272196094909676,84.7457407946205,50.70923733322648,0.11753218471677107,8,-0.14499986171722412,-0.05249989032745361,0.5606250762939453,0.26750004291534424,0.15500020980835005,1,0.031543124780281095,-2.1914875484699863,2.900000095367432,27.99942780850658,2.755000114440918,1.0,2.75,0.031543124780281095
77,2005-08-03,2.900000095367432,2.9375,2.865000009536743,2.932499885559082,193200.0,-0.011082622833744393,2.4117627259365637,-1.0,50.76452947220358,38.06274183477063,-0.10963772823068041,-0.01227991806125095,0.412294220010613,0.11588336449884062,27.556312371094705,0.07249999046325684,-0.15022094071310654,0.0322500824928289,-0.18929293079719622,0.25379309578285403,-0.07852142415218344,0.14302158913784124,-0.2563132892677249,73.72886561277603,35.5788338475509,0.11077150664501256,8,-0.11250007152557417,-0.020000100135803667,0.5068749189376827,0.2999998331069942,0.21249985694885165,2,0.07241372166292503,2.764700602497504,2.932499885559082,-2.1914875484699863,2.900000095367432,27.99942780850658,2.755000114440918,0.07241372166292503
78,2005-08-04,2.7699999809265137,2.9175000190734863,2.752500057220459,2.900000095367432,51200.0,-0.044827624195111326,1.0,4.000029344014623,43.91533991066236,39.188469180654685,0.015309751933719529,0.10934678484523452,0.5299415858547292,0.24588347893975904,27.715569051285744,0.16499996185302734,-0.14782579820090946,-0.08887503147125253,-0.3111862898716269,0.13343622692912183,-0.2000306606714397,0.022280597728934648,-0.11296064859667387,29.661041606051747,-10.50376518529874,0.11115562920018714,8,0.01750004291534424,0.11000001430511475,0.6368750333786011,0.4299999475479126,0.29250001907348633,3,0.09205780368114858,2.4117627259365637,2.900000095367432,2.764700602497504,2.932499885559082,-2.1914875484699863,2.900000095367432,0.09205780368114858
79,2005-08-05,2.712500095367432,2.8624999523162837,2.7049999237060547,2.8624999523162837,71200.0,-0.020758081572205933,1.1000023841880713,1.1538440377067714,40.20356227922003,41.0544572856025,0.053773678878820785,0.15116632817210407,0.5737629066554581,0.3033833644988406,27.70554950456463,0.15750002861022905,-0.13808262345407396,-0.13149992227554286,-0.3510293002957172,0.0880294557446315,-0.24126461128563026,-0.021735233265455456,-0.042642337856664714,2.7523561876832376,-37.02540014841444,0.10976468901008728,8,0.08874988555908159,0.15499997138977006,0.6943749189376827,0.4874998331069942,0.3650000095367427,4,0.14470042761524282,1.0,2.7699999809265137,2.4117627259365637,2.900000095367432,2.764700602497504,2.932499885559082,0.14470042761524282
80,2005-08-08,2.5975000858306885,2.7100000381469727,2.5,2.7100000381469727,157600.0,-0.042396315389314654,2.7333355938956343,0.7500003973646819,36.82982952341383,41.16696017663611,0.18685591098884702,0.2398729632907024,0.6737883978052741,0.41838337403558423,28.869253539247037,0.21250009536743208,-0.13249963023369116,-0.22199993133544904,-0.43641830259298464,-0.007581560077913441,-0.32920911696421706,-0.11479074570668102,0.3799998760223393,22.285733904157365,-18.705869648425736,0.1072091856287679,8,0.1412498950958252,0.22124993801116943,0.7968749403953552,0.6024998426437378,0.5224997997283936,0,0.2107795484136561,1.1000023841880713,2.712500095367432,1.0,2.7699999809265137,2.4117627259365637,2.900000095367432,0.2107795484136561
81,2005-08-09,2.5625,2.7249999046325684,2.559999942779541,2.7249999046325684,115600.0,-0.013474527304777828,1.030769953079196,1.444444208969205,38.44281837599153,41.0469904909898,0.21508007343197866,0.2538235670335838,0.6915672211931554,0.4533834598662727,30.04688053019881,0.16499996185302734,-0.13589533920124275,-0.23537502288818368,-0.4621503012435655,-0.008599744532801878,-0.34876266206587436,-0.121987383710493,0.40544996261596733,14.285714285714285,-28.047256356940956,0.11338763917769079,8,0.17624998092651367,0.2562500238418579,0.8131250143051147,0.6374999284744263,0.5374999046325684,1,0.2195121951219512,2.7333355938956343,2.5975000858306885,1.1000023841880713,2.712500095367432,1.0,2.7699999809265137,0.2195121951219512
82,2005-08-10,2.549999952316284,2.612499952316284,2.487499952316284,2.565000057220459,103200.0,-0.004878067388767171,1.272729440170968,0.09230839204547121,37.226268056881715,41.26910125421039,0.21928700089580788,0.2491703772758287,0.6879575841799248,0.46588350754998853,31.20081087153576,0.125,-0.10217073376690555,-0.22887506484985343,-0.47211780550743043,0.014367675807723579,-0.3504964351786417,-0.10725369452106515,0.40859101104736384,14.534881464399954,-28.414861911650284,0.12162137032878842,8,0.18250000476837158,0.2625000476837158,0.7793750762939453,0.6499999761581421,0.5575001239776611,2,0.21078437376554127,1.030769953079196,2.5625,2.7333355938956343,2.5975000858306885,1.1000023841880713,2.712500095367432,0.21078437376554127
83,2005-08-11,2.5,2.587500095367432,2.4749999046325684,2.587500095367432,107600.0,-0.01960782480441492,1.5714301284461505,5.833298895335005,31.862741889790726,41.54143224539972,0.2571356604731281,0.28316956273572425,0.7216600556388792,0.5158834598662727,32.184700506256746,0.11250019073486373,-0.09355847831674602,-0.2595000147819517,-0.5268485790154434,0.007848549451539899,-0.39317429689869776,-0.1258257326652057,0.43974732292175345,6.451636720271367,-32.95645670049208,0.13367428211674584,8,0.22624993324279785,0.2999999523162842,0.7787500023841858,0.6999999284744263,0.532500028610229,3,0.24499998092651354,1.272729440170968,2.549999952316284,1.030769953079196,2.5625,2.7333355938956343,2.5975000858306885,0.24499998092651354
84,2005-08-12,2.5299999713897705,2.5625,2.484999895095825,2.525000095367432,172800.0,0.011999988555908114,1.2142908232601388,-0.057141377976136457,45.07935633314189,41.60838804027575,0.214410558446958,0.23738087619886628,0.6781960004143621,0.4858834884765022,33.122129573566035,0.0775001049041748,-0.09056958841139817,-0.21175004243850726,-0.49089393501874223,0.06739385014172772,-0.35132198872862475,-0.07217809614838977,0.38186250643463193,22.00002670288086,-21.116395854892218,0.13957194629011743,8,0.17624998092651367,0.26999998092651367,0.7193750143051147,0.6699999570846558,0.46000003814697266,4,0.21047432198891225,1.5714301284461505,2.5,1.272729440170968,2.549999952316284,1.030769953079196,2.5625,0.21047432198891225
85,2005-08-15,2.5625,2.5625,2.5,2.5625,202800.0,0.012845861256028712,1.0,0.0,36.16235694880421,40.054089198901096,0.1441616488385482,0.18752023975693177,0.6308812396766097,0.4533834598662727,34.11021847251439,0.0625,-0.08324773085367143,-0.16212501525878897,-0.4411235788946035,0.11687354837702557,-0.30162429707669647,-0.02262573344088148,0.3231507234328923,35.000038146972656,-7.6493536686579375,0.13949928181790736,8,0.14374995231628418,0.23749995231628418,0.6662499904632568,0.6374999284744263,0.5150001049041748,0,0.2009756506943121,1.2142908232601388,2.5299999713897705,1.5714301284461505,2.5,1.272729440170968,2.549999952316284,0.2009756506943121
86,2005-08-16,2.5625,2.625,2.5225000381469727,2.5625,561600.0,0.0,-1.5625014901175405,0.0,36.16235694880421,38.431625585190055,0.0962828974442389,0.17129680537599556,0.6136655931492223,0.4533834598662727,34.861939433129926,0.10249996185302734,-0.07199476217288625,-0.14625000953674316,-0.4241533346129036,0.13165331553941728,-0.2852016720748236,-0.007298346998662719,0.2985116743048728,58.33335982426973,15.22446661195751,0.13895166253808028,8,0.13374996185302734,0.2124999761581421,0.668749988079071,0.6374999284744263,0.4849998950958252,1,0.2175609309498856,1.0,2.5625,1.2142908232601388,2.5299999713897705,1.5714301284461505,2.5,0.2175609309498856
87,2005-08-17,2.5350000858306885,2.587500095367432,2.462500095367432,2.5374999046325684,207600.0,-0.010731673822170329,1.4390196247182385,-100.0,34.751772330108096,37.413451409572914,0.07438508942089461,0.1875409864338069,0.6185202654563122,0.48088337403558423,35.18379944311766,0.125,-0.08824493544964263,-0.1604999303817749,-0.44526944508244304,0.12426958431889323,-0.30288468773210875,-0.018115173031441056,0.30285088229384627,44.615404930352234,2.2799497897383105,0.142384757350334,8,0.12749993801116943,0.21624994277954146,0.6962499022483826,0.6724998950958252,0.5349998474121098,2,0.222879605393282,-1.5625014901175405,2.5625,1.0,2.5625,1.2142908232601388,2.5299999713897705,0.222879605393282
88,2005-08-18,2.8875000476837163,2.9249999523162837,2.5274999141693115,2.5274999141693115,280400.0,0.13905323468165398,-1.2083327262492112,-144.01049117787332,56.29453644045549,39.201337427487964,-0.29021376853713887,-0.16764743703250007,0.24450581168297658,0.12838341218255644,34.59379879486429,0.3975000381469722,-0.10670968152201787,0.188250029087067,-0.10485987625996929,0.4813599344341033,0.04169507641354864,0.3348049817605854,-0.4249999523162842,91.89191000404685,48.63759722104709,0.14655495267351826,8,-0.19375002384185835,-0.16750001907348633,0.33749997615814165,0.3449999094009395,0.2274999618530269,3,0.076190484840583,1.4390196247182385,2.5350000858306885,-1.5625014901175405,2.5625,1.0,2.5625,0.076190484840583
89,2005-08-19,2.9375,3.0550000667572017,2.934999942779541,2.934999942779541,278000.0,0.017316000516222507,-94.99790196452378,0.006944600814596501,51.95822057726457,40.88226976680472,-0.3407774569744926,-0.22380580502281955,0.17320937800485403,0.07838345986627271,33.9903550178021,0.16750001907348544,-0.1240684080402148,0.2348749756813051,-0.06790806361568702,0.5376580149782972,0.08348345603280904,0.3862664953298012,-0.4749999046325679,80.16876414667274,39.6048167559053,0.15139151964849595,8,-0.1787499189376831,-0.1787499189376831,0.2712499499320984,0.29499995708465576,0.09750008583068848,4,0.03234043527156727,-1.2083327262492112,2.8875000476837163,1.4390196247182385,2.5350000858306885,-1.5625014901175405,2.5625,0.03234043527156727
90,2005-08-22,3.0225000381469727,3.0274999141693115,2.9449999332427983,2.9725000858306885,100000.0,0.0289361831989694,1.7500129144033199,19.999523173755485,54.45545419222586,42.66145152416408,-0.4013584821949907,-0.29104288700530256,0.06593018118362748,-0.006616578280699947,32.415110147775515,0.08999991416931152,-0.1226243927904127,0.2991250157356262,-0.03178393104300037,0.6300339625142528,0.1336705423463127,0.46457948912493974,-0.5362999439239498,94.51476283889147,57.07999921794563,0.16545447338931332,8,-0.26374995708465576,-0.26374995708465576,0.1762499213218689,0.21374988555908203,-0.08750009536743164,0,-0.010752697502083297,-94.99790196452378,2.9375,-1.2083327262492112,2.8875000476837163,1.4390196247182385,2.5350000858306885,-0.010752697502083297
91,2005-08-23,3.095000028610229,3.3499999046325684,3.0,3.072499990463257,138000.0,0.02398676246426268,-3.1791028630153755,0.4500011920940235,59.285711528492456,45.1125007987875,-0.4362568908470581,-0.35454902071899586,-0.03104489094799101,-0.07911656874395634,31.30076420255412,0.34999990463256836,-0.1097777204879522,0.35437500476837114,-0.015994221343209603,0.7247442308799519,0.16919039171258055,0.5395596178241617,-0.5860479354858388,71.26761342816702,36.83656167654433,0.18518461305579043,8,-0.18875002861022905,-0.18875002861022905,0.1037499308586125,0.14124989509582564,-0.15249991416931108,1,-0.005654256395568602,1.7500129144033199,3.0225000381469727,-94.99790196452378,2.9375,-1.2083327262492112,2.8875000476837163,-0.005654256395568602
92,2005-08-24,3.0799999237060547,3.2300000190734863,3.0499999523162837,3.1875,395600.0,-0.004846560505820108,-1.1492542837052602,-4.77777306828306,66.5775380615523,48.96970037342767,-0.37791148936618546,-0.3305036287587244,-0.03861976217770957,-0.06411646383978198,30.12619761777582,0.1800000667572026,-0.08128857598373784,0.32287490367889404,-0.07744494537273106,0.7231947527305191,0.1227149791530815,0.5230348282047066,-0.5205849618911738,67.1732542179798,30.81120641950703,0.20015992452581247,8,-0.1737499237060547,-0.1737499237060547,0.11562502384185791,0.15625,-0.17499995231628418,2,-0.010551957602363604,-3.1791028630153755,3.095000028610229,1.7500129144033199,3.0225000381469727,-94.99790196452378,2.9375,-0.010551957602363604
93,2005-08-25,3.0850000381469727,3.134999990463257,3.025000095367432,3.0799999237060547,346000.0,0.001623413819731967,1.095235716459045,-0.04651265946310392,71.10480851682328,51.86141728272561,-0.3254245236047879,-0.32582476565950724,-0.06910064035731533,-0.06911657828069995,28.82801953641395,0.10999989509582475,-0.050024337210429426,0.31112501621246347,-0.11513310243993846,0.7373831348648654,0.09799595688626273,0.5242540755386642,-0.4781499797630304,36.14460461578412,-4.284239832722633,0.21312905932620096,8,-0.17875003814697266,-0.17875003814697266,0.07124996185302734,0.15124988555908203,-0.1100001335144043,3,-0.0048622705733204485,-1.1492542837052602,3.0799999237060547,-3.1791028630153755,3.095000028610229,1.7500129144033199,3.0225000381469727,-0.0048622705733204485
94,2005-08-26,2.922499895095825,3.067500114440918,2.914999961853028,3.057499885559082,197600.0,-0.052674275864435405,-1.033337306980114,-26.99938012588213,67.47310229127872,55.340388987445,-0.11330881321112063,-0.15824589959384072,0.06663344495078594,0.09338356477044751,27.092348709285048,0.17000007629394487,-0.017153579140528397,0.14024988412857065,-0.2909995136423609,0.5714992818995022,-0.07537481475689489,0.3558745830140362,-0.2710608459369652,1.7241228113444602,-39.30604765830162,0.2156246988854657,8,-0.016249895095825195,-0.016249895095825195,0.20875012874603271,0.3137500286102295,0.11500000953674316,4,0.06586830499598917,1.095235716459045,3.0850000381469727,-1.1492542837052602,3.0799999237060547,-3.1791028630153755,3.095000028610229,0.06586830499598917
95,2005-08-29,2.9749999046325684,3.0374999046325684,2.9375,2.9449999332427983,102400.0,0.017964075764328458,-3.4444562182438556,-0.22222202599292185,71.76779973548757,59.29654929707649,-0.1130284241309627,-0.21590877332840375,-0.012171450208494417,0.04088355523370435,27.450247012415897,0.11500000953674316,0.031014321760292507,0.18899990320205706,-0.24782895529656823,0.6258287617006824,-0.029414526047255585,0.4074143324513697,-0.281647204145286,13.793092108508331,-29.35518860386587,0.21841442924931273,8,-0.06874990463256836,-0.06874990463256836,0.1437501311302185,0.28625011444091797,0.027500152587890625,0,0.020168128780337025,-1.033337306980114,2.922499895095825,1.095235716459045,3.0850000381469727,-1.1492542837052602,3.0799999237060547,0.020168128780337025
96,2005-08-30,3.025000095367432,3.0499999523162837,2.9874999523162837,3.0,201200.0,0.016806787340397866,-1.499990463293171,0.8333373069801351,74.11167328388916,63.66987162527438,-0.1011619264518111,-0.27260011314185917,-0.08690657186881978,-0.009116635501159376,27.850135687498778,0.07500004768371538,0.06407428864035847,0.23437508344650304,-0.21086250176253918,0.6796126686555453,0.011756290841982153,0.45699387605102393,-0.2922485626314324,34.92067096274167,-11.357624459537746,0.222618792604521,8,-0.08625018596649214,-0.11875009536743208,0.0024999380111689895,0.27249991893768266,0.014999866485595703,1,-0.029752115620002684,-3.4444562182438556,2.9749999046325684,-1.033337306980114,2.922499895095825,1.095235716459045,3.0850000381469727,-0.029752115620002684
97,2005-08-31,3.109999895095825,3.109999895095825,3.0350000858306885,3.0850000381469727,134800.0,0.028099106462364798,5.000019073595468,0.9999904632931979,79.90194921171124,66.29291748874725,-0.10730472947023095,-0.35949193031558657,-0.19156966913343787,-0.09411643522955249,28.38011752130365,0.08499979972839311,0.10765495109986922,0.3088748931884764,-0.15666516013340148,0.7744149465103543,0.07610486652753767,0.5416449198494151,-0.34021346004603137,88.6363217653376,35.77856199872909,0.2327700266609389,8,0.022500038146972656,-0.2037498950958252,-0.11937481164932251,0.18750011920928955,-0.06749987602233887,2,-0.05385845218806551,-1.499990463293171,3.025000095367432,-3.4444562182438556,2.9749999046325684,-1.033337306980114,2.922499895095825,-0.05385845218806551
98,2005-09-01,3.025000095367432,3.125,3.015000104904175,3.1175000667572017,32800.0,-0.027331126236508796,1.0465127626212332,-3.700020027275206,73.02326055911489,68.63347748673061,-0.0008374713720842308,-0.2681572006211024,-0.1202921608194032,-0.009116635501159376,28.22444499477752,0.1099998950958252,0.15367799345036204,0.21112508773803773,-0.26468023701378884,0.6869304124898643,-0.026777574637875556,0.449027750113951,-0.2204008521426717,52.38100644411253,-4.19911371737264,0.23790266237591334,9,0.10749983787536577,-0.11875009536743208,-0.053125023841858354,0.27249991893768266,0.04999995231628418,3,-0.03966946122131798,5.000019073595468,3.109999895095825,-1.499990463293171,3.025000095367432,-3.4444562182438556,2.9749999046325684,-0.03966946122131798
99,2005-09-02,3.1050000190734863,3.122499942779541,3.0125000476837163,3.0125000476837163,94400.0,0.026446254936840496,-1.3783768458114485,-1.0000000000000049,74.16481277184502,70.8234062177994,-0.06099290517353939,-0.3343886001917351,-0.20692010800256888,-0.08911655920721362,27.798697127930026,0.10999989509582475,0.21049540467322903,0.271500015258789,-0.21885537648160236,0.7618554069991803,0.026322319388593307,0.5166777111289846,-0.26767673616425736,89.33334350585938,28.78324878050828,0.24517769587019575,9,0.027499914169311523,-0.19875001907348633,-0.17937493324279785,0.19249999523162842,-0.15000009536743164,4,-0.04186799151122367,1.0465127626212332,3.025000095367432,5.000019073595468,3.109999895095825,-1.499990463293171,3.025000095367432,-0.04186799151122367
100,2005-09-06,3.1449999809265137,3.1449999809265137,3.0699999332427983,3.0699999332427983,71600.0,0.01288243530026234,-1.0000000000000118,0.8108115770942814,75.05376467581843,72.57541212305784,-0.09140061882824257,-0.34917030007137306,-0.24733652885598278,-0.12911652106024096,26.460099121707792,0.07500004768371538,0.22407347922864984,0.2841249823570253,-0.21185430757305568,0.7801042722871063,0.03613533739198482,0.5321146273220658,-0.2769161007138843,100.0,37.551451444333324,0.24798964496504053,9,-0.07249999046325684,-0.23874998092651367,-0.2699999213218689,0.15250003337860107,-0.33500003814697266,1,-0.034181264529698274,-1.3783768458114485,3.1050000190734863,1.0465127626212332,3.025000095367432,5.000019073595468,3.109999895095825,-0.034181264529698274
101,2005-09-07,3.125,3.1549999713897705,3.059999942779541,3.130000114440918,141200.0,-0.00635929445081318,2.4545572769912347,-0.06666815015910496,75.54112245818442,73.57136594490585,-0.07453586202318352,-0.300263173941409,-0.2275910193870665,-0.10124279164404593,25.160603209731992,0.09500002861022949,0.24098778663919962,0.23600000143051147,-0.2524761425319726,0.7244761453929955,-0.008238070550730558,0.4802380734117535,-0.22800115832217438,78.94737722691431,13.654689988902163,0.24423807198124206,9,-0.09000003337860107,-0.21875,-0.2706249952316284,0.17250001430511475,-0.41499996185302734,2,-0.039199981689453156,-1.0000000000000118,3.1449999809265137,-1.3783768458114485,3.1050000190734863,1.0465127626212332,3.025000095367432,-0.039199981689453156
102,2005-09-08,3.087500095367432,3.197499990463257,3.0499999523162837,3.172499895095825,27200.0,-0.011999969482421768,1.1851859046926143,16.999570856379847,61.904765959500104,72.54913899409217,-0.040074429198524886,-0.2323427668855378,-0.19521930071880522,-0.05700520958320032,23.584928780224583,0.1475000381469731,0.24848850580542292,0.17162508964538636,-0.29706365617466934,0.6403138354654421,-0.06271928326464149,0.4059694625554142,-0.1633211899123217,40.54057885471421,-20.503990625577444,0.23434437291002774,9,-0.031250119209289995,-0.18125009536743208,-0.2537500858306889,0.20999991893768266,-0.3350000381469731,3,-0.01538465815294221,2.4545572769912347,3.125,-1.0000000000000118,3.1449999809265137,-1.3783768458114485,3.1050000190734863,-0.01538465815294221
103,2005-09-09,3.1124999523162837,3.134999990463257,3.095000028610229,3.095000028610229,30400.0,0.008097119409441245,-3.5714441416894243,-0.20588194045131447,60.73619578060456,71.80059382623949,-0.0679040297736595,-0.22040307639126144,-0.2241148418374963,-0.07537295659312404,21.87417414131438,0.04749989509582475,0.2448285863536963,0.16599994897842363,-0.26695318008480395,0.5989530780416512,-0.05047661555318994,0.3824765135100372,-0.16277178691052585,54.05401922298682,-4.3826256120324345,0.2164765645316138,9,-0.04499995708465532,-0.20624995231628374,-0.27874994277954057,0.185000061988831,-0.2574999332427974,4,-0.022489938735807624,1.1851859046926143,3.087500095367432,2.4545572769912347,3.125,-1.0000000000000118,3.1449999809265137,-0.022489938735807624
104,2005-09-12,3.0625,3.1749999523162837,3.0625,3.087500095367432,209200.0,-0.01606424195414824,-7.9999618531728265,-1.4285831062670553,52.564100996590014,69.66684952191753,0.004518551446051955,-0.13540644896669152,-0.1789136803300284,-0.01904414870235005,20.157175968264752,0.11249995231628374,0.23353251060324443,0.0893749952316285,-0.29892382226420544,0.47767381272746245,-0.10477441351628825,0.28352440397954526,-0.08875553024063354,8.474606407396907,-43.52303810085999,0.19414940874791695,9,0.029999971389770508,-0.15625,-0.22874999046325684,0.23500001430511475,-0.2100000381469722,0,0.004081648223254186,-3.5714441416894243,3.1124999523162837,1.1851859046926143,3.087500095367432,2.4545572769912347,3.125,0.004081648223254186
105,2005-09-13,3.077500104904175,3.1375000476837163,3.039999961853028,3.102499961853028,811200.0,0.004897993438097936,1.0526327677376903,0.9999904632932156,48.78893235972737,66.85321164145512,0.006243733555170827,-0.11578199482950646,-0.1989595930880319,-0.027164741121194602,18.271888586400166,0.09750008583068848,0.21765035548822276,0.07862509489059466,-0.26016714916743666,0.417417338948626,-0.090771027138421,0.24802121691961032,-0.08118030905241636,23.809610310579664,-24.686785608988195,0.16939612202901577,9,0.027499914169311523,-0.1712501049041748,-0.2431250810623169,0.21999990940093994,-0.1475000381469731,1,-0.03980509407714039,-7.9999618531728265,3.0625,-3.5714441416894243,3.1124999523162837,1.1851859046926143,3.087500095367432,-0.03980509407714039
106,2005-09-14,3.119999885559082,3.1524999141693115,3.087500095367432,3.115000009536743,763200.0,0.013809838897220983,-1.1666713026063424,-0.19999618528090282,52.66666581895563,63.82706904226004,-0.023873755759788118,-0.12055468536626268,-0.24676012955296311,-0.06254787054098632,16.994994086172106,0.07499980926513672,0.218064374228089,0.09324988126754752,-0.17971190784647328,0.3662116703815683,-0.04323101328946288,0.22973077582455792,-0.10245928318047515,50.793593126279944,4.467207012441975,0.13648089455701037,9,-0.014999866485595703,-0.21374988555908203,-0.34124988317489624,0.12875008583068848,-0.2174999713897705,2,-0.09935895966354857,1.0526327677376903,3.077500104904175,-7.9999618531728265,3.0625,-3.5714441416894243,3.1124999523162837,-0.09935895966354857
107,2005-09-15,3.0999999046325684,3.1124999523162837,3.0750000476837163,3.1124999523162837,139600.0,-0.006410250532086104,4.999961853173146,-2.5000715273472003,50.9803842126259,61.37786055931682,-0.006080921361640179,-0.059085364969348575,-0.22966237154095603,-0.03559504019333515,15.307966222961127,0.04499983787536577,0.20942353701368077,0.04499990940094012,-0.1011794921532112,0.19117931095509144,-0.028089791376135764,0.118089610178016,-0.06251174411872373,44.44440519858499,-3.0389621768872104,0.07308970077707574,9,0.005000114440917969,-0.19374990463256836,-0.32124990224838257,0.14875006675720215,-0.16249990463256836,3,-0.1258064124140097,-1.1666713026063424,3.119999885559082,1.0526327677376903,3.077500104904175,-7.9999618531728265,3.0625,-0.1258064124140097
108,2005-09-16,3.1075000762939453,3.1075000762939453,3.0750000476837163,3.0999999046325684,372800.0,0.0024194102877774792,7.666475936168742,-0.6000114440481626,65.16396374001727,60.37776622244707,-0.0007239110164962703,-0.05192060691316858,-0.2368942509421892,-0.035828572480293364,16.327539981432963,0.03250002861022905,0.19349783952114485,0.04150007963180524,-0.08312990602049286,0.16613006528410335,-0.02081491319434381,0.1038150724579543,-0.0512612111329771,50.00008830318369,-3.1363728190012523,0.06231499282614911,9,0.011249899864196777,-0.2012500762939453,-0.33500009775161743,0.13499987125396729,-0.11750006675720215,4,-0.11423974589145147,4.999961853173146,3.0999999046325684,-1.1666713026063424,3.119999885559082,1.0526327677376903,3.077500104904175,-0.11423974589145147
109,2005-09-19,3.032500028610229,3.1050000190734863,3.015000104904175,3.102499961853028,35200.0,-0.02413517163068346,1.3999961853051597,-9.333110814419344,54.54546825260704,58.099066619868026,0.07030368378445617,0.032213106556195914,-0.16450675656858404,0.04890993436801194,17.129698252125138,0.09249997138977051,0.16018533741385887,-0.03824996948242232,-0.14869286421282712,0.07219292524798249,-0.09347141684762494,0.016971477882780306,0.3174998760223393,12.727234895511504,-43.511053185126585,0.05522144736520251,9,0.07375001907348677,-0.12625002861022905,-0.26937508583068803,0.20374989509582564,0.07999992370605469,0,-0.058532566483796455,7.666475936168742,3.1075000762939453,4.999961853173146,3.0999999046325684,-1.1666713026063424,3.119999885559082,-0.058532566483796455
110,2005-09-20,2.990000009536743,3.0350000858306885,2.9574999809265137,3.0125000476837163,76800.0,-0.014014845399016651,1.2962955113804941,0.3214294229243111,47.199989929187645,54.950051894423936,0.09890575426371839,0.07605272701236343,-0.12766545219685987,0.10056104860995507,17.780210869136788,0.0775001049041748,0.13822067035890306,-0.07912498712539673,-0.19344535521169348,0.035195380960900025,-0.1362851711685451,-0.021964803082248352,0.35329989910125725,16.666687044329976,-40.52208312495412,0.05716018404314839,9,0.08749997615814209,-0.08375000953674316,-0.23687505722045898,0.24624991416931152,0.20749998092651367,1,-0.045986637874632974,1.3999961853051597,3.032500028610229,7.666475936168742,3.1075000762939453,4.999961853173146,3.0999999046325684,-0.045986637874632974
111,2005-09-21,3.077500104904175,3.125,2.970000028610229,3.0274999141693115,97200.0,0.02926424584894516,1.1379309210850903,-2.2222269317169907,47.41037355181988,53.33956384912614,0.00442450719248022,-0.013518753933712269,-0.21694215948647466,0.02241458068167068,17.150476568815563,0.15499997138977095,0.10846188527085854,0.009250104427337646,-0.10450286795751751,0.1230030768121928,-0.04762638176508993,0.06612659061976522,0.2503678066253663,71.64185690332022,17.669625307418244,0.056876486192427564,9,-0.011250138282775879,-0.1712501049041748,-0.3243751525878906,0.15874981880187988,0.03249979019165039,2,-0.04792852416541704,1.2962955113804941,2.990000009536743,1.3999961853051597,3.032500028610229,7.666475936168742,3.1075000762939453,-0.04792852416541704
112,2005-09-22,3.047499895095825,3.059999942779541,3.002500057220459,3.059999942779541,44800.0,-0.009748240060347246,8.199946594442007,-0.25,51.965048043947284,52.36499187838644,0.03146261944600637,0.014674145465560784,-0.18700833751860024,0.06204818950118307,16.486710644402304,0.07500004768371582,0.07086702593525862,-0.01912510395050049,-0.13309966485617686,0.09484945695517588,-0.07611238440333867,0.0378621765023377,0.2655532992095946,53.73128592291465,-0.42395709641648693,0.05698728045283812,9,0.01875007152557373,-0.1412498950958252,-0.3118749260902405,0.1887500286102295,0.10500001907348633,3,-0.04757997897222377,1.1379309210850903,3.077500104904175,1.2962955113804941,2.990000009536743,1.3999961853051597,3.032500028610229,-0.04757997897222377
113,2005-09-23,3.0699999332427983,3.1424999237060547,3.0625,3.0625,315200.0,0.007383113673992581,-20.33350287694313,-0.599992370634608,46.601934106673575,51.70252889061795,0.002570252565510689,-0.00949404684223909,-0.20794456760883007,0.04905092570362113,16.17014259922352,0.09500002861022949,0.03293395170925617,0.004124939441681352,-0.1095374882682254,0.11778736715158811,-0.05270627441327225,0.06095615329663495,0.22883113252746545,60.81080384459767,10.646603233749644,0.056831213854953426,9,-0.014999985694885698,-0.13125002384185835,-0.3631249070167546,0.16000008583068803,0.1825001239776607,4,-0.043159588314010344,8.199946594442007,3.047499895095825,1.1379309210850903,3.077500104904175,1.2962955113804941,2.990000009536743,-0.043159588314010344
114,2005-09-26,3.115000009536743,3.1675000190734863,3.039999961853028,3.0625,58800.0,0.014658005626212445,-1.6153834867769652,7.000063578853259,47.11538858314775,51.5165795821091,-0.038218630041129575,-0.041458662843539607,-0.2507450920459622,0.0135125908086966,16.62458711811273,0.12750005722045854,0.021889590062361908,0.0395000100135805,-0.05382453297102474,0.13282455299818574,-0.007162261478722343,0.08616228150588334,0.1701778128397704,75.0,29.8533442559769,0.04666227149230269,9,-0.052500009536743164,0.017499923706054688,-0.40812498331069946,0.11500000953674316,0.24749994277954057,0,-0.04012841079207241,-20.33350287694313,3.0699999332427983,8.199946594442007,3.047499895095825,1.1379309210850903,3.077500104904175,-0.04012841079207241
115,2005-09-27,3.0350000858306885,3.125,3.0350000858306885,3.125,60000.0,-0.025682158414488176,1.0,-1.7142837680119527,42.241388878269646,50.35821547758844,0.0392457894459497,0.04560499148200314,-0.1700746303987115,0.10340347820919771,17.08413167363819,0.08999991416931152,0.007928421648754735,-0.04349992275238046,-0.12650906224220426,0.03950921673744334,-0.08500449249729236,-0.001995353007468559,0.237070622887825,32.91142296665173,-7.630863124230046,0.04150456974491183,9,0.027499914169311523,0.09749984741210938,-0.2762500047683716,0.19499993324279785,0.38499999046325684,1,0.025535375385132175,-1.6153834867769652,3.115000009536743,-20.33350287694313,3.0699999332427983,8.199946594442007,3.047499895095825,0.025535375385132175
116,2005-09-28,2.934999942779541,3.025000095367432,2.875,3.0174999237060547,197600.0,-0.032948975361816846,2.0769148004870868,0.9166673289411291,38.13229124379085,48.93064959216232,0.1231997377531946,0.14600245734008954,-0.06974619134996196,0.21241432377752023,16.953130320101444,0.16000008583068848,0.002970640728850338,-0.1390000581741333,-0.24165428995066218,-0.03634582639760442,-0.19032717406239774,-0.08767294228586886,0.3244879368272926,20.512799612661535,-19.20229608571007,0.05132711588826434,9,0.08625006675720215,0.17750000953674316,-0.17624986171722412,0.2950000762939453,0.5150001049041752,2,0.08943783741103584,1.0,3.0350000858306885,-1.6153834867769652,3.115000009536743,-20.33350287694313,3.0699999332427983,0.08943783741103584
117,2005-09-29,2.942500114440918,2.942500114440918,2.875,2.877500057220459,44400.0,0.0025554248066779195,1.0769247698345743,-0.7878796636129816,36.400028533902926,45.73465679148295,0.10170399194519897,0.13208213273248282,-0.0742451066969716,0.21445912643807308,16.504226966370066,0.06750011444091797,0.00014833151490600827,-0.12312489748001099,-0.2397876165793913,-0.006462178380630679,-0.18145625702970092,-0.06479353793032105,0.29391849238950574,23.07696069720924,-14.21197868905637,0.05833135954969006,9,0.0787498950958252,0.1099998950958252,-0.03625011444091797,0.28749990463256836,0.375,3,0.05692430726947739,2.0769148004870868,2.934999942779541,1.0,3.0350000858306885,-1.6153834867769652,3.115000009536743,0.05692430726947739
118,2005-09-30,2.9049999713897705,2.940000057220459,2.875,2.922499895095825,412000.0,-0.01274431320056979,1.4761809611175194,-0.26922935847118806,37.14287382518203,43.801035188435726,0.12008716471703806,0.16878490649798739,-0.03452055841735735,0.2554353189809202,16.17754442425695,0.06750011444091797,-0.011201804099100876,-0.15462503433227548,-0.2907970779460838,-0.018452990718467177,-0.22271105613917985,-0.0865390125253711,0.3097335190308277,10.256399806330768,-29.41010886146769,0.06808602180690423,9,0.11625003814697266,0.1312500238418579,0.0012500286102294922,0.3250000476837158,0.3700001239776616,4,0.08519791573737456,1.0769247698345743,2.942500114440918,2.0769148004870868,2.934999942779541,1.0,3.0350000858306885,0.08519791573737456
119,2005-10-03,2.9749999046325684,3.1375000476837163,2.8875000476837163,2.8875000476837163,403600.0,0.024096362799380433,-4.714295056416798,-5.000013623978176,42.32209082327005,43.25904639888933,0.045899956271132414,0.0933314809022443,-0.10329049544828317,0.18903442829782602,16.365586041260556,0.25,-0.01889998552516925,-0.07812509536743173,-0.21754942712170244,0.061299236386838984,-0.14783726124456686,-0.008412929490296595,0.21934957636279373,38.095194844709994,-3.429338310984619,0.06971216587713526,10,0.046250104904174805,0.06125009059906006,-0.06874990463256836,0.24375009536743164,0.24000000953674316,0,0.09327736520454222,1.4761809611175194,2.9049999713897705,1.0769247698345743,2.942500114440918,2.0769148004870868,2.934999942779541,0.09327736520454222
120,2005-10-04,3.0374999046325684,3.1124999523162837,2.9549999237060547,2.962500095367432,422800.0,0.021008404034795758,-2.499994701818326,0.8571420786319376,44.00000971012502,42.88011708314546,-0.01022933129327308,0.02357353728183753,-0.1553464357788501,0.13117212883921958,16.435261747476098,0.15750002861022905,-0.03724897606022903,-0.010250091552734375,-0.14288433617358098,0.12238415306811223,-0.07656721386315768,0.05606703075768893,0.1376886075030721,61.90471432918096,20.662336978841893,0.06631712231042337,10,-0.016249895095825195,-0.0012499094009399414,-0.13124990463256836,0.13125014305114746,0.3100001811981201,1,0.10699590383132174,-4.714295056416798,2.9749999046325684,1.4761809611175194,2.9049999713897705,1.0769247698345743,2.942500114440918,0.10699590383132174
121,2005-10-05,3.002500057220459,3.025000095367432,2.9725000858306885,3.015000104904175,237600.0,-0.011522583871930392,2.23076697355384,-0.1666677263074918,43.060517182747546,41.890724765234374,0.014542222340204969,0.051569434622682486,-0.11468779739347035,0.1693758665597347,16.59136948425279,0.06499981880187988,-0.0437614245129363,-0.03912494182586679,-0.16799936916714753,0.08974948551541395,-0.10356215549650738,0.025312271844773804,0.15467714418704315,48.571441546586904,7.41461152472521,0.0644372136706404,10,0.01874995231628418,0.033749938011169434,-0.09625005722045898,0.16624999046325684,0.33249998092651367,2,0.13905079471005366,-2.499994701818326,3.0374999046325684,-4.714295056416798,2.9749999046325684,1.4761809611175194,2.9049999713897705,0.13905079471005366
122,2005-10-06,3.039999961853028,3.0750000476837163,3.0,3.002500057220459,199200.0,0.012489560005965128,-2.529412424687833,-2.9999809265864665,45.39248713517106,41.756341768400766,-0.026969565381743887,0.010886642913265465,-0.14597648687320364,0.13157816060406757,16.618172067078756,0.07500004768371626,-0.04045887046414354,0.0007499694824222303,-0.12630264187978746,0.12780258084463192,-0.06277633619868261,0.06427627516352707,0.10024660747002434,62.85711690682609,21.876274379507862,0.06352630568110479,10,-0.018749952316284624,-0.00374996662139937,-0.11750000715255782,0.12875008583068803,0.3424999713897705,3,0.13486845097878675,2.23076697355384,3.002500057220459,-2.499994701818326,3.0374999046325684,-4.714295056416798,2.9749999046325684,0.13486845097878675
123,2005-10-07,3.0425000190734863,3.0850000381469727,3.0425000190734863,3.0499999523162837,244400.0,0.0008223872538914989,-10.333439298089456,-0.1999987284309968,50.7575743892426,42.161029080189074,-0.03775059108738654,0.0030287651391169845,-0.14210821625621595,0.12328314966738363,16.66964490389416,0.04500007629394487,-0.04384920299869011,0.006750023365020841,-0.11557503562051519,0.12907508235055687,-0.05441250612774695,0.06791255285778863,0.08183175609018267,61.999988555908025,16.724609204303796,0.06116252949276798,10,-0.03624999523162842,-0.00625002384185791,-0.023125052452087402,0.10125005245208785,0.4874999523162842,4,0.0903862263413151,-2.529412424687833,3.039999961853028,2.23076697355384,3.002500057220459,-2.499994701818326,3.0374999046325684,0.0903862263413151
124,2005-10-10,3.0750000476837163,3.0999999046325684,3.0,3.0750000476837163,984000.0,0.010682014266717,3.000019073595539,-0.0,56.53845871694241,43.74959239559716,-0.08551402357279381,-0.030026236138616103,-0.16789215602739116,0.08495865057219287,16.310850855370205,0.09999990463256836,-0.04797080026229583,0.03862504959106472,-0.0844012091002182,0.16165130828234764,-0.02288807975457674,0.10013817893670618,0.03437182097013247,76.19054106626874,26.16877029331014,0.061513129345641376,10,-0.06875002384185835,-0.038750052452087846,-0.05562508106231734,0.031249999999999556,0.4024999141693115,0,0.06504066490482452,-10.333439298089456,3.0425000190734863,-2.529412424687833,3.039999961853028,2.23076697355384,3.002500057220459,0.06504066490482452
125,2005-10-11,2.9549999237060547,3.0374999046325684,2.8875000476837163,3.0299999713897705,4295600.0,-0.039024429956693196,2.3333333333333233,-100.0,41.02563565131883,44.071075107544715,0.024523600100747167,0.0846668401834405,-0.0471063818770765,0.19837737802333155,15.75717342355527,0.1875,-0.05361716255967952,-0.07525006532669076,-0.20180253013453253,0.051302399481151006,-0.13852629773061143,-0.0119738329227701,0.14499998092651367,31.76466892332327,-14.881095893820294,0.06327623240392086,10,0.05125010013580322,0.08125007152557373,0.06437504291534424,0.058750152587890625,0.5199999809265137,1,0.08798646266534393,3.000019073595539,3.0750000476837163,-10.333439298089456,3.0425000190734863,-2.529412424687833,3.039999961853028,0.08798646266534393
126,2005-10-12,2.809999942779541,2.940000057220459,2.7774999141693115,2.9200000762939453,451200.0,-0.04906936875472401,1.1666671964853945,1.4666675143766312,35.109727802343784,43.9277083595937,0.1675470120469793,0.2163436668504528,0.09596280950789549,0.33632507418992263,15.020638557828509,0.17750000953674316,-0.06774264267542174,-0.20475004911422712,-0.3581149671361241,-0.051385131092330116,-0.28143250812517584,-0.1280675901032784,0.28999996185302734,10.077528549239537,-34.19839340253855,0.07668245901094857,10,0.14750003814697266,0.17750000953674316,0.1793750524520874,0.1025000810623169,0.7374999523162842,2,0.19128119359300544,2.3333333333333233,2.9549999237060547,3.000019073595539,3.0750000476837163,-10.333439298089456,3.0425000190734863,0.19128119359300544
127,2005-10-13,2.7100000381469727,2.845000028610229,2.7074999809265137,2.8250000476837163,519600.0,-0.03558715539817858,-1.2916650937679361,1.0454533632150964,29.428583028361984,43.07056493772481,0.258256958231057,0.30106334558534975,0.19387783394438562,0.4281405893029353,14.552246867181697,0.13750004768371538,-0.07618988442844632,-0.28524996042251605,-0.4851045300597048,-0.08539539078532732,-0.38517724524111063,-0.18532267560392146,0.36419986724853537,0.6369573774315662,-39.83113243558636,0.09992728481859436,10,0.2124999761581421,0.2424999475479126,0.2606249451637268,0.19624996185302734,0.8875000476837158,3,0.23062730302666656,1.1666671964853945,2.809999942779541,2.3333333333333233,2.9549999237060547,3.000019073595539,3.0750000476837163,0.23062730302666656
128,2005-10-14,2.752500057220459,2.752500057220459,2.677500009536743,2.7325000762939453,382000.0,0.015682663644000172,6.500011920940324,-0.17391286319957638,29.226368078313882,41.615484632729675,0.21439594548877494,0.24306609551535274,0.1539347363286283,0.37762022670860595,14.132265091852169,0.07500004768371582,-0.07305339402249045,-0.2249999403953553,-0.44492815173131595,-0.005071729059394681,-0.33496404606333563,-0.115035834727375,0.28502985572814943,17.75149498361542,-17.590581153339752,0.10996410566798025,10,0.1424999237060547,0.1737499237060547,0.22874993085861206,0.15374994277954102,0.9674999713897705,4,0.2288827839874883,-1.2916650937679361,2.7100000381469727,1.1666671964853945,2.809999942779541,2.3333333333333233,2.9549999237060547,0.2288827839874883
129,2005-10-17,2.8550000190734863,2.877500057220459,2.5,2.727499961853028,292000.0,0.03723885911796643,3.3768088699935594,6.375008940705221,39.94413281323467,41.1648316441863,0.10402304601924994,0.13342734496682152,0.057089149400729955,0.26741493938064265,14.697759817084762,0.377500057220459,-0.06698896328816328,-0.11362497806549055,-0.3384785748022976,0.1112286186713165,-0.22605177643389407,-0.0011981796970870207,0.13932630546569813,66.04652689495121,29.141321198833033,0.11242679836840341,10,-0.05500006675720215,-0.01750004291534424,0.13187497854232788,0.05124998092651367,0.8975000381469727,0,0.23642730220903374,6.500011920940324,2.752500057220459,-1.2916650937679361,2.7100000381469727,1.1666671964853945,2.809999942779541,0.23642730220903374
130,2005-10-18,2.852499961853028,2.8975000381469727,2.827500104904175,2.8875000476837163,106800.0,-0.0008756767788988817,1.5454490283371385,-0.274510353906511,44.82758826867187,41.361172875955674,0.0866313520748796,0.13185852614489102,0.06903847285887599,0.26227657876426624,15.788122627766565,0.06999993324279785,-0.05869782066242735,-0.10925003290176338,-0.33969067914535556,0.12119061334182879,-0.22447035602355925,0.0059702902200324814,0.07262067725067078,80.11361727537461,39.43564289247611,0.115220323121796,10,-0.05250000953674361,-0.018749952316284624,0.14687502384185747,0.05375003814697221,0.947499990463256,1,0.219106050257049,3.3768088699935594,2.8550000190734863,6.500011920940324,2.752500057220459,-1.2916650937679361,2.7100000381469727,0.219106050257049
131,2005-10-19,2.9300000667572017,2.9549999237060547,2.8250000476837163,2.8250000476837163,84000.0,0.027169187008096785,-1.4761876649061665,-2.9999931880572768,49.27953621200038,41.793067217825595,-0.0024969724589811726,0.04505130724450934,0.00321134558812064,0.17675273073668984,16.042027702314172,0.12999987602233842,-0.05705658058547325,-0.024374926090240834,-0.2485745041034222,0.19982465192294052,-0.1364747150968313,0.08772486291634962,-0.4300000667572017,94.50552502399896,49.46955088562535,0.11209978900659064,10,-0.13000011444091752,-0.09625005722045854,0.07562494277954146,-0.023750066757201704,0.869999885559082,2,0.1860067663679439,1.5454490283371385,2.852499961853028,3.3768088699935594,2.8550000190734863,6.500011920940324,2.752500057220459,0.1860067663679439
132,2005-10-20,2.9024999141693115,2.934999942779541,2.8924999237060547,2.934999942779541,148000.0,-0.009385717392944026,1.6153834867769505,-0.3095240257764523,49.854224081747965,41.692694961437304,0.003852817631875727,0.06443506241291441,0.04270856869663486,0.1967861262052657,16.3096541225907,0.04250001907348633,-0.06257147532043694,-0.04462507963180551,-0.265498188169516,0.17624802890590496,-0.15506163390066074,0.06581147463704973,-0.3933999156951904,88.46153443079258,37.414046887225595,0.11043655426885518,10,-0.10249996185302734,-0.06874990463256836,0.10312509536743164,0.0037500858306884766,0.625,3,0.22222222222222232,-1.4761876649061665,2.9300000667572017,1.5454490283371385,2.852499961853028,3.3768088699935594,2.8550000190734863,0.22222222222222232
133,2005-10-21,2.9375,2.9375,2.8875000476837163,2.8875000476837163,240000.0,0.012058600125990138,-1.0000000000000178,-1.5384587169423625,47.720371173419096,40.71290745660138,-0.05320268026889474,0.020026201862938464,0.021971505564818195,0.15480626450926405,15.99937549544353,0.049999952316283736,-0.06447436646074722,-0.0029999971389771396,-0.2161690656980788,0.21016907142012453,-0.10958453141852775,0.10358453714057347,-0.41948200302124006,96.1538622768297,41.672378705899305,0.10658453427955074,10,-0.16875004768371582,-0.10374999046325684,0.06812500953674316,-0.03125,0.5525000095367432,4,0.22468088028278754,1.6153834867769505,2.9024999141693115,-1.4761876649061665,2.9300000667572017,1.5454490283371385,2.852499961853028,0.22468088028278754
134,2005-10-24,2.990000009536743,2.997499942779541,2.8924999237060547,2.9049999713897705,2016000.0,0.01787234367208268,1.1000023841880648,1.7000023841880798,47.07693039030504,41.38527353871096,-0.13301597735772175,-0.044605603319824105,-0.016328490655500794,0.0969580272674504,15.302862433797651,0.10500001907348633,-0.07053364687130337,0.05575001239776611,-0.14269857190437785,0.2541985966999101,-0.04347427975330609,0.15497430454883832,-0.46324237402343726,95.65220996880515,40.37020626822077,0.09922429215107204,10,-0.24125003814697266,-0.15625,0.02249997854232788,-0.08375000953674316,0.5150001049041748,0,0.24414716279100923,-1.0000000000000178,2.9375,1.6153834867769505,2.9024999141693115,-1.4761876649061665,2.9300000667572017,0.24414716279100923
135,2005-10-25,3.1124999523162837,3.1124999523162837,2.9725000858306885,2.997499942779541,3508800.0,0.04096988039759908,1.43478008479409,1.3529406814841358,56.11110301665616,43.71875967363456,-0.25795139194425865,-0.16970248868711346,-0.12395991992533695,-0.030950627393762975,14.294605980018776,0.13999986648559526,-0.07950829082572586,0.1743749618530268,-0.035078410719136865,0.3838283344251905,0.0696482755669452,0.2791016481391084,-0.5669126245123284,100.0,42.05696576393048,0.10472668628608175,10,-0.30624997615814165,-0.27874994277954057,-0.10624992847442583,-0.20624995231628374,0.39499998092651456,1,0.2056225268141434,1.1000023841880648,2.990000009536743,-1.0000000000000178,2.9375,1.6153834867769505,2.9024999141693115,0.2056225268141434
136,2005-10-26,3.197499990463257,3.212500095367432,3.025000095367432,3.1124999523162837,277600.0,0.027309249622226472,2.260862534363274,0.7391307052006412,58.31134305711599,46.927955232385,-0.3153684051330936,-0.2466755353889667,-0.19279718015360325,-0.12195788223911963,15.061081516163402,0.1875,-0.09450295136121811,0.24624999761581412,0.006862090196174897,0.48563790503545334,0.1265560439059943,0.36594395132563395,-0.6178979051885616,95.38458378357745,36.49079857706924,0.11969395370981961,10,-0.341249942779541,-0.341249942779541,-0.2056249976158142,-0.29124999046325684,0.4449999332427983,2,0.18842844836591732,1.43478008479409,3.1124999523162837,1.1000023841880648,2.990000009536743,-1.0000000000000178,2.9375,0.18842844836591732
137,2005-10-27,3.109999895095825,3.2425000667572017,3.072499990463257,3.2425000667572017,550800.0,-0.02736515891427871,1.566035563009011,-1.5588248493756107,53.26875752923195,49.59933183804256,-0.18457097485866658,-0.15387249002428316,-0.08893128408948092,-0.04338995385205635,15.9396774601261,0.17000007629394487,-0.09023758104922575,0.15037491321563712,-0.09922618782986348,0.3999760142611377,0.0255743626928866,0.27517546373838764,-0.47976596901371105,62.67600998805896,4.002667945357665,0.12480055052275038,10,-0.23874986171722412,-0.23874986171722412,-0.12374991178512573,-0.2037498950958252,0.4250001907348633,3,0.2218649776511321,2.260862534363274,3.197499990463257,1.43478008479409,3.1124999523162837,1.1000023841880648,2.990000009536743,0.2218649776511321
138,2005-10-28,3.1524999141693115,3.177500009536743,3.087500095367432,3.125,350000.0,0.013665601449217135,1.3225752863326234,-0.2075462531444228,53.71701820716631,51.12965243736829,-0.18367995921091174,-0.18643852420971108,-0.1255980871314657,-0.09590313738581191,16.86575382063666,0.08999991416931108,-0.06575270242213538,0.1804999351501464,-0.08191091485640367,0.44291078515669646,0.04929451014687114,0.31170536015342165,-0.46103937401968853,74.28568119906794,17.091684659285818,0.13120542500327514,10,-0.11874985694885254,-0.28124988079071045,-0.16624993085861206,-0.24624991416931152,0.41250014305114746,4,0.11895321497536449,1.566035563009011,3.109999895095825,2.260862534363274,3.197499990463257,1.43478008479409,3.1124999523162837,0.11895321497536449
139,2005-10-31,3.252500057220459,3.2850000858306885,3.157500028610229,3.157500028610229,784800.0,0.031720902703814335,-1.6842109225792208,3.454557276991251,64.54767646346966,53.320773347901394,-0.24737966193689775,-0.2788815030835359,-0.2200946299914106,-0.20539668958848445,16.617761105448047,0.13250017166137695,-0.020626370446978015,0.2666250705718993,-0.02425504039387505,0.5575051815376737,0.12118501508901192,0.41206512605478673,-0.5059355644100783,89.59999084472656,27.983573222401077,0.14544005548288727,10,-0.19749999046325684,-0.36000001430511475,-0.2556251287460327,-0.346250057220459,0.3224999904632573,0,0.0730207373214462,1.3225752863326234,3.1524999141693115,1.566035563009011,3.109999895095825,2.260862534363274,3.197499990463257,0.0730207373214462
140,2005-11-01,3.3624999523162837,3.3875000476837163,3.2625000476837163,3.2874999046325684,1034800.0,0.033820105506724873,-1.0000038147045558,0.7894739483861493,77.97467186978275,56.50912175432166,-0.31003127623558013,-0.38291716430748535,-0.3259394687139632,-0.3251051666661122,16.560725784796904,0.13499999046325728,0.028406094227450218,0.36037496328353846,0.0245167958202388,0.6962331307468381,0.1924458795518884,0.5283040470151885,-0.5513231883434662,93.10342106041996,23.936291459519893,0.16792908373164991,11,-0.22499990463256747,-0.4187499284744258,-0.2649999856948848,-0.45624995231628374,0.1949999332427983,1,0.04237923097261964,-1.6842109225792208,3.252500057220459,1.3225752863326234,3.1524999141693115,1.566035563009011,3.109999895095825,0.04237923097261964
141,2005-11-02,3.4200000762939453,3.5,3.125,3.3350000381469727,495600.0,0.017100408860393435,2.0612259197122627,1.1333331214058489,87.56611380505706,60.69933172357822,-0.3248799628075747,-0.42955923598928614,-0.38086796056478844,-0.39335544633112285,16.094773993101757,0.375,0.06385164573344504,0.3970000863075258,0.01264621956568579,0.7813539530493658,0.2048231529366058,0.5891770196784458,-0.528138052601602,81.2865679716017,3.308282147227459,0.19217693337091996,11,-0.2262500524520874,-0.4200000762939453,-0.3225001096725464,-0.5137500762939453,0.2024998664855957,2,0.025584752923067722,-1.0000038147045558,3.3624999523162837,-1.6842109225792208,3.252500057220459,1.3225752863326234,3.1524999141693115,0.025584752923067722
142,2005-11-03,3.4500000476837163,3.4749999046325684,3.4249999523162837,3.427500009536743,213200.0,0.008771921263311944,-2.636339991676985,0.26470621234391123,87.39943919895508,65.10811705974888,-0.30066822828545225,-0.45035821487843464,-0.40741110385711954,-0.4327628920623039,15.266932814975565,0.05499982833862305,0.09783611670805525,0.40650005340576234,-0.02278148772476163,0.8357815945362863,0.19185928284050036,0.6211408239710243,-0.46083594778214776,87.8787966361299,2.187950383906326,0.21464077056526196,11,-0.2537500858306889,-0.45000004768371626,-0.3831250667572026,-0.5437500476837163,0.08999991416931152,3,0.055797064742529656,2.0612259197122627,3.4200000762939453,-1.0000038147045558,3.3624999523162837,-1.6842109225792208,3.252500057220459,0.055797064742529656
143,2005-11-04,3.317500114440918,3.442500114440918,3.2699999809265137,3.440000057220459,131200.0,-0.038405777220715365,1.7058832329170828,-5.444432670707306,74.02596469673176,68.10245420490742,-0.1213588364677336,-0.3122066146255893,-0.27308392430545414,-0.31177387604738493,13.981013278216595,0.1800000667572026,0.12173780073619689,0.2602501153945922,-0.18617105950982538,0.7066712902990098,0.03703952794238319,0.4834607028468012,-0.24660227052360062,51.33336385091146,-35.32043693316093,0.2232105874522088,11,-0.08125007152557373,-0.31750011444091797,-0.2806251049041748,-0.41125011444091797,0.20749998092651412,4,0.06556140584381698,-2.636339991676985,3.4500000476837163,2.0612259197122627,3.4200000762939453,-1.0000038147045558,3.3624999523162837,0.06556140584381698
144,2005-11-07,3.275000095367432,3.3550000190734863,3.275000095367432,3.3499999046325684,96800.0,-0.012810856852268127,-1.133336724183984,0.6122436269224295,71.07231463530184,69.76481105142359,-0.03819690217632443,-0.2676788779882582,-0.2239741722070785,-0.28058991926878774,13.1013576686556,0.07999992370605424,0.1489722941648357,0.2077500939369208,-0.2491816411308001,0.6646818290046417,-0.020715773596939435,0.436215961470781,-0.13544590647688537,40.00002543131522,-45.519670781140476,0.2284658675338604,11,-0.012500047683716264,-0.2750000953674321,-0.2462500929832463,-0.3687500953674321,0.22499990463256792,0,0.08854960409413093,1.7058832329170828,3.317500114440918,-2.636339991676985,3.4500000476837163,2.0612259197122627,3.4200000762939453,0.08854960409413093
145,2005-11-08,3.2149999141693115,3.240000009536743,3.1875,3.2374999523162837,106800.0,-0.018320665481198706,2.8181613261201277,0.3000012715689848,64.46698836614877,70.44877164131611,0.042322607713927596,-0.19731802130272413,-0.15961767812039396,-0.23216999127117655,13.499255098717846,0.08750009536743208,0.17733439587233057,0.13474991321563712,-0.32352749230366085,0.5930273187349351,-0.09438878954401186,0.3638886159752861,0.2850000858306885,23.999977111816406,-57.88870976356597,0.22913870275964898,11,0.0712500810623169,-0.21499991416931152,-0.18624991178512573,-0.3087499141693115,0.6050000190734868,1,0.11197516115872785,-1.133336724183984,3.275000095367432,1.7058832329170828,3.317500114440918,-2.636339991676985,3.4500000476837163,0.11197516115872785
146,2005-11-09,3.3475000858306885,3.3550000190734863,3.2300000190734863,3.2300000190734863,605200.0,0.04121311825776908,-1.1276583656466415,-5.22221633535381,70.4128401235926,72.35366970735619,-0.07449654375361847,-0.30302142193702686,-0.28774395779111117,-0.3748390612271333,13.897811246277952,0.1400001049041748,0.20863700144835917,0.24037507772445688,-0.21419899722570257,0.6949491526746163,0.013088040249376931,0.4676621151995368,0.14624991416931143,55.65222222775077,-24.355587490107666,0.22728703747507978,11,-0.053750038146972656,-0.3475000858306885,-0.3187500834465027,-0.4412500858306885,0.5099999904632564,2,0.0627333216860193,2.8181613261201277,3.2149999141693115,-1.133336724183984,3.275000095367432,1.7058832329170828,3.317500114440918,0.0627333216860193
147,2005-11-10,3.3350000381469727,3.400000095367432,3.3250000476837163,3.375,4755600.0,-0.003734144096553149,-1.5000039736468116,-0.34042501384856066,68.61825845319024,74.00936306802552,-0.029864361257779137,-0.25433715667923895,-0.27366530642220077,-0.37040851438777356,13.902885331612364,0.07500004768371582,0.22319143425153865,0.19662503004074106,-0.22794065224514837,0.6211907123266305,-0.015657811102203656,0.40890787118368577,0.15262496185302732,57.84312625520314,-19.291084268616494,0.21228284114294474,11,-0.022500038146972656,-0.33500003814697266,-0.30625003576278687,-0.42875003814697266,0.6524999141693111,3,0.08620686696972624,-1.1276583656466415,3.3475000858306885,2.8181613261201277,3.2149999141693115,-1.133336724183984,3.275000095367432,0.08620686696972624
148,2005-11-11,3.3824999332427983,3.4249999523162837,3.3250000476837163,3.3250000476837163,359600.0,0.014242846942280174,-2.4782644751463376,-1.4374985098824595,68.47057635561939,74.44524083381994,-0.04616219524429255,-0.26584928293793153,-0.3162618806764086,-0.422151098196319,13.75255910191106,0.09999990463256747,0.23102342868713022,0.21262493133544957,-0.18395746798552803,0.6092073306564272,0.01433373167496077,0.4109161309959384,0.09912256675720155,82.10525153416145,7.0113325963319255,0.19829119966048886,11,-0.0699999332427983,-0.3824999332427983,-0.3537499308586125,-0.4762499332427983,0.6150000095367427,4,0.04656320228193889,-1.5000039736468116,3.3350000381469727,-1.1276583656466415,3.3475000858306885,2.8181613261201277,3.2149999141693115,0.04656320228193889
149,2005-11-14,3.5299999713897705,3.5824999809265137,3.3824999332427983,3.3824999332427983,295200.0,0.04360681184273196,-1.711864351986562,2.565223160234182,69.19539307584579,73.46976541227139,-0.16780586812429554,-0.3796521340500174,-0.4596225700260721,-0.5698857616377655,12.827163170874034,0.20000004768371538,0.2565360220009367,0.3263749718666076,-0.0722624677995003,0.7250124115327155,0.12705625203355364,0.5256936916996615,-0.3424999713897705,86.70885770333484,14.15544746509103,0.19931871983305385,11,-0.17624998092651367,-0.48874998092651367,-0.5087499618530273,-0.6237499713897705,0.3600001335144043,0,-0.001416395485229982,-2.4782644751463376,3.3824999332427983,-1.5000039736468116,3.3350000381469727,-1.1276583656466415,3.3475000858306885,-0.001416395485229982
150,2005-11-15,3.477499961853028,3.595000028610229,3.447499990463257,3.567500114440918,144400.0,-0.014872524068625825,1.034483552404417,-0.6101703682151736,63.27013398665265,70.77021209911535,-0.10870957747429477,-0.2929474782003201,-0.40479743759864784,-0.5150140415375728,12.059457710755247,0.1475000381469722,0.27969753551352294,0.24262496232986486,-0.13768475697912486,0.6229346816388546,0.05247010267537,0.4327798219843597,-0.2820999622344975,67.80820172954732,-1.7804988192171294,0.19015485965449477,11,-0.08624994754791304,-0.42999994754791304,-0.4562499523162846,-0.5712499618530278,0.4000000953674312,1,0.006470176389299809,-1.711864351986562,3.5299999713897705,-2.4782644751463376,3.3824999332427983,-1.5000039736468116,3.3350000381469727,0.006470176389299809
151,2005-11-16,3.4749999046325684,3.494999885559082,3.452500104904175,3.484999895095825,154400.0,-0.0007189237233311552,1.8333214123930095,0.11111081676768587,68.81442367745963,68.70521037450474,-0.10905571240399059,-0.26090041760345795,-0.39930861156658315,-0.5099331432699667,11.771055454983312,0.04249978065490723,0.2835593404961676,0.21287491321563712,-0.1532940287007336,0.5790438551320078,0.029790442257451755,0.3959593841738225,-0.26361590385437017,55.55550649823131,-14.29178521691091,0.1830844709581854,11,-0.08374989032745361,-0.4274998903274536,-0.4537498950958252,-0.5687499046325684,0.4200000762939453,2,0.09928058649737115,1.034483552404417,3.477499961853028,-1.711864351986562,3.5299999713897705,-2.4782644751463376,3.3824999332427983,0.09928058649737115
152,2005-11-17,3.547499895095825,3.587500095367432,3.440000057220459,3.440000057220459,308400.0,0.020863307180701174,-1.7441908948361868,-10.749994039529838,69.74998962879674,68.23010203362307,-0.1858109052900767,-0.29787312902801766,-0.4667068360896085,-0.5815999912810401,11.641553130976916,0.1475000381469731,0.2656384772458811,0.25312490463256854,-0.0927335809726384,0.5989833902377755,0.08019566182996485,0.4260541474351722,-0.32077125320434563,82.40735671483911,12.579456144029919,0.17292924280260355,11,-0.15624988079071045,-0.49999988079071045,-0.5749999284744263,-0.6412498950958252,0.34000015258789107,3,0.08738553639611757,1.8333214123930095,3.4749999046325684,1.034483552404417,3.477499961853028,-1.711864351986562,3.5299999713897705,0.08738553639611757
153,2005-11-18,3.5975000858306885,3.615000009536743,3.494999885559082,3.615000009536743,200000.0,0.014094486881869983,12.714359673024523,-0.16279023347313185,68.15788621718012,67.90627665383177,-0.2144700393716752,-0.3118829416602322,-0.5117250103533482,-0.6299488998767866,11.521454468196717,0.12000012397766113,0.23426680545052303,0.2701250910758972,-0.057845060411893634,0.5980952425636881,0.10614001533200179,0.43411016681979264,-0.3560405884704587,92.47315356407458,24.107522159964233,0.1639850757438955,11,-0.1962500810623169,-0.5400000810623169,-0.6600000858306885,-0.6912500858306885,0.3025000095367436,4,0.10840857739563936,-1.7441908948361868,3.547499895095825,1.8333214123930095,3.4749999046325684,1.034483552404417,3.477499961853028,0.10840857739563936
154,2005-11-21,3.7200000286102295,3.75,3.609999895095825,3.622499942779541,165200.0,0.034051407882386364,-1.2857126174817974,-5.571457765667575,68.57142149407235,68.36232477915661,-0.29861058476831026,-0.3972565486427082,-0.6261048637189823,-0.7501882177330819,12.184417587177036,0.15249991416931152,0.20343815493543804,0.356125032901764,0.023790853772055698,0.6884592120314723,0.18995794333690963,0.5222921224666184,-0.4561281005194089,90.32258808799031,24.049838934465726,0.16616708956485415,11,-0.23000001907348633,-0.5950000286102295,-0.8093750476837158,-0.8137500286102295,0.08249998092651367,0,0.07459675054706483,12.714359673024523,3.5975000858306885,-1.7441908948361868,3.547499895095825,1.8333214123930095,3.4749999046325684,0.07459675054706483
155,2005-11-22,3.752500057220459,3.752500057220459,3.5550000667572017,3.75,207200.0,0.008736566763514642,156.99637612054204,0.02564158994485811,67.73332329644606,68.06460068725144,-0.275857463136838,-0.3998515698655538,-0.6504233032883242,-0.7803753563634235,13.660516992808681,0.19749999046325728,0.19803810735768135,0.35662505626678476,0.003599471771078555,0.709650640762491,0.18011226401893188,0.5331378485146376,-0.4497378833769039,100.0,34.15470820297779,0.17651279224785307,11,-0.21375000476837158,-0.4637500047683716,-0.9337500929832458,-0.846250057220459,-0.022500038146972656,1,0.036642250656103714,-1.2857126174817974,3.7200000286102295,12.714359673024523,3.5975000858306885,-1.7441908948361868,3.547499895095825,0.036642250656103714
156,2005-11-23,3.7999999523162837,3.912499904632568,3.704999923706055,3.7374999523162837,201200.0,0.012658199699271622,-2.2549002008325325,24.99942780850658,68.32459465113755,68.03197137591225,-0.28208430031780507,-0.42151038026270005,-0.6903910743452117,-0.8255820174674966,14.73581182038976,0.20749998092651278,0.20112062923611518,0.37399995326995805,-0.00928023063860195,0.757280137178518,0.18235986131567827,0.5656400452242378,-0.45226399013503826,76.1904785932845,12.589796158692963,0.19164009195427997,11,-0.18124997615814165,-0.43124997615814165,-0.9831249713897701,-0.8937499523162837,-0.17499995231628374,2,0.020394764704387836,156.99637612054204,3.752500057220459,-1.2857126174817974,3.7200000286102295,12.714359673024523,3.5975000858306885,0.020394764704387836
157,2005-11-25,3.7999999523162837,3.849999904632568,3.787499904632568,3.7999999523162837,33200.0,0.0,-3.999980926586431,0.0,79.33128047081917,69.23871627760111,-0.2337709804836856,-0.3870089938107135,-0.6820588964181149,-0.8219082938608291,15.666651137590614,0.0625,0.21996493934760597,0.3394999504089351,-0.0482078797501444,0.7272077805680146,0.14564603532939513,0.5333538654884751,-0.3844923170408796,73.05390486785042,7.575086769434591,0.19385391507953978,11,-0.15250003337860063,-0.39999997615814165,-0.9831249713897701,-0.8937499523162837,0.012500047683716264,4,0.02500000784271661,-2.2549002008325325,3.7999999523162837,156.99637612054204,3.752500057220459,-1.2857126174817974,3.7200000286102295,0.02500000784271661
158,2005-11-28,3.5274999141693115,3.817500114440918,3.525000095367432,3.817500114440918,366400.0,-0.07171053725431509,1.017240117762251,-100.0,61.995235255035254,68.4386987419555,0.06868309104040415,-0.08956654973277978,-0.4044631530785483,-0.5457250117967916,15.954126882003509,0.2925000190734859,0.21463302938814444,0.04824991226196307,-0.3120427032131792,0.4085425277371053,-0.13189639547560805,0.2283962199995342,-0.05235320657104792,0.6451148470550622,-65.2452512588578,0.18014630773757115,11,0.14875006675720215,-0.12749993801116943,-0.7106249332427979,-0.6212499141693115,0.42250013351440474,0,0.102055320276083,-3.999980926586431,3.7999999523162837,-2.2549002008325325,3.7999999523162837,156.99637612054204,3.752500057220459,0.102055320276083
159,2005-11-29,3.490000009536743,3.6875,3.4800000190734863,3.6375000476837163,280800.0,-0.010630731550676509,-1.477611430425908,0.5086204699473604,63.349516473331626,68.44751901825317,0.11165390597090674,-0.03516434087495934,-0.3597803873995007,-0.5057204771386337,15.449439054171682,0.20749998092651367,0.21345558494824468,-0.0011249899864198554,-0.34524273774119063,0.3429927577683509,-0.17318386386380524,0.17093388389096553,0.42249989509582475,2.3121371350954467,-66.03184026247607,0.1720588738773854,11,0.1862499713897705,-0.08750009536743164,-0.6887500286102295,-0.5837500095367432,0.42249989509582475,1,0.11747853430095301,1.017240117762251,3.5274999141693115,-3.999980926586431,3.7999999523162837,-2.2549002008325325,3.7999999523162837,0.11747853430095301
160,2005-11-30,3.505000114440918,3.5625,3.4749999046325684,3.5074999332427983,299200.0,0.004298024316099047,-1.7999923706345724,0.016947919697413494,58.63013720105255,67.3159316319857,0.11283023340794252,-0.04104574867468802,-0.3659051214313034,-0.519340755341275,14.320639559642462,0.08750009536743164,0.21059104552615393,0.0067501068115234375,-0.3320134861972006,0.3455136998202475,-0.1626316896928386,0.17613190331588546,0.39884979248046815,6.857190813337061,-60.48593421399148,0.16938179650436208,11,0.1712498664855957,-0.06250011920928955,-0.7137501239776611,-0.598750114440918,0.3899998664855957,2,0.0848787119492802,-1.477611430425908,3.490000009536743,1.017240117762251,3.5274999141693115,-3.999980926586431,3.7999999523162837,0.0848787119492802
161,2005-12-01,3.5074999332427983,3.5750000476837163,3.5,3.5625,345200.0,0.0007132150414435046,-1.1428605488401051,22.001621363849036,59.556781800616555,66.18335298441013,0.12899004100833444,-0.038635026418404994,-0.3621383514976029,-0.518955238237178,14.318110677164642,0.07500004768371626,0.19554415698718364,0.00487493276596096,-0.331887787034574,0.3416376525664959,-0.16350642713430652,0.17325629266622844,0.37919597358703516,8.666674296061325,-57.40463262378679,0.16838135990026748,12,0.18624997138977006,-0.038749933242798296,-0.6874999403953557,-0.6012499332427983,0.39499998092651367,3,0.06343552104503658,-1.7999923706345724,3.505000114440918,-1.477611430425908,3.490000009536743,1.017240117762251,3.5274999141693115,0.06343552104503658
162,2005-12-02,3.642499923706055,3.642499923706055,3.4725000858306885,3.5,727600.0,0.038488950258780186,1.3859639142830287,-2.590904558991216,63.13131252316454,65.62484479618618,0.009926876882009772,-0.167038098322831,-0.4882066936599023,-0.6492177201620435,14.446401864958847,0.16999983787536666,0.19651352689945112,0.1302499294281012,-0.21115156696237714,0.47165142581857955,-0.040450818767137964,0.3009506776233404,0.2277281430358875,49.275311239880295,-14.157766542950228,0.17070074819523925,12,0.050000071525573286,-0.14999997615814253,-0.7862498760223393,-0.7362499237060551,0.2125000953674312,4,-0.004804371742649138,-1.1428605488401051,3.5074999332427983,-1.7999923706345724,3.505000114440918,-1.477611430425908,3.490000009536743,-0.004804371742649138
163,2005-12-05,3.5350000858306885,3.6375000476837163,3.5,3.5999999046325684,158800.0,-0.02951265343225895,-1.0370378873639976,-0.45613932352665465,50.26316397077941,63.59059396026474,0.12027718174488378,-0.04470002933278394,-0.3735655682067627,-0.5368787798136223,15.575288378624466,0.14249992370605513,0.19062205794885667,0.01187509298324585,-0.31703407775999004,0.34078426372648174,-0.1525794923883721,0.1763296783548638,0.31136430205657906,29.069779046879763,-30.121179779242677,0.16445458537161792,12,0.15749990940093994,-0.03500008583068848,-0.6637500524520874,-0.6287500858306885,0.2774999141693115,0,0.078500681027311,1.3859639142830287,3.642499923706055,-1.1428605488401051,3.5074999332427983,-1.7999923706345724,3.505000114440918,0.078500681027311
164,2005-12-06,3.565000057220459,3.5999999046325684,3.5,3.502500057220459,94800.0,0.00848655464253567,-1.9629551138049421,-0.9615411419914976,54.716987437201404,62.14433442034866,0.0737319693399372,-0.05466254466185472,-0.39737912075925896,-0.5617761540507145,16.7651813222337,0.09999990463256836,0.17843603276405462,0.0273750662803649,-0.2803648990417966,0.3351150316025264,-0.12649491638071586,0.18124504894144566,0.2589324725434139,54.4117997674714,-3.536741391885762,0.1538699826610807,12,0.12749993801116943,-0.046250104904174805,-0.612500011920929,-0.658750057220459,0.2049999237060547,1,0.10799438549334339,-1.0370378873639976,3.5350000858306885,1.3859639142830287,3.642499923706055,-1.1428605488401051,3.5074999332427983,0.10799438549334339
165,2005-12-07,3.5750000476837163,3.5999999046325684,3.572499990463257,3.5999999046325684,48400.0,0.0028050463682331994,1.2000057220786404,-0.3999977111816335,55.347602923548216,60.70244645061652,0.040125372272200366,-0.0382715800931126,-0.3983699098390323,-0.5668829380003992,17.439275668137906,0.034999847412109375,0.1656331935964781,0.019375050067901967,-0.24843218996512872,0.28718229010093266,-0.1145285699486136,0.15327867008441753,0.22784653544416544,60.29415270864812,1.958518305253122,0.13390362001651537,12,0.08624994754791215,-0.056250095367432085,-0.6012499928474431,-0.6500000953674321,0.1024999618530269,2,0.0944055531320962,-1.9629551138049421,3.565000057220459,-1.0370378873639976,3.5350000858306885,1.3859639142830287,3.642499923706055,0.0944055531320962
166,2005-12-08,3.557499885559082,3.5750000476837163,3.5299999713897705,3.5425000190734863,52000.0,-0.00489515017936093,-1.250005960470184,-0.5999980926404639,50.56818135636891,57.506546549010935,0.02191390647603164,-0.004460805008994484,-0.3686543528060371,-0.5441424787183102,18.53247550450949,0.04500007629394576,0.14140138910253786,-0.008625102043152033,-0.2579002407203106,0.24065003663400653,-0.1332626713817313,0.11601246729542725,0.22552590773096792,49.99992987682149,-5.072236322313735,0.12463756933857927,12,0.08750021457672119,-0.03874993324279785,-0.5168748497962952,-0.6137498617172241,0.1175000667572017,3,0.09487002283188883,1.2000057220786404,3.5750000476837163,-1.9629551138049421,3.565000057220459,-1.0370378873639976,3.5350000858306885,0.09487002283188883
167,2005-12-09,3.622499942779541,3.625,3.539999961853028,3.539999961853028,54000.0,0.018271274578057772,-1.060607461780782,5.500047684140226,51.39664045482286,56.3289249045429,-0.07924592446672696,-0.04934781877918315,-0.42067364373531646,-0.6021936916013537,19.511818114498574,0.08500003814697221,0.11600382267561571,0.04199995994567862,-0.18314679157631852,0.26714671146767577,-0.07057341581531995,0.1545733357066772,0.14189430806294734,89.09083658015948,37.148935934024166,0.11257337576099857,12,-0.04249989986419678,-0.07249999046325684,-0.5256249308586121,-0.622499942779541,0.07750010490417525,4,0.07729467931334932,-1.250005960470184,3.557499885559082,1.2000057220786404,3.5750000476837163,-1.9629551138049421,3.565000057220459,0.07729467931334932
168,2005-12-12,3.539999961853028,3.714999914169312,3.5074999332427983,3.6124999523162837,310400.0,-0.022774322216610132,-2.018180494072502,-0.8787879663612921,39.47367760613187,53.676053919298475,0.005826360733550473,0.048018605676280135,-0.3246749915699785,-0.5133536437820689,20.577138614946044,0.20749998092651367,0.08153593988912444,-0.04837502241134617,-0.2545831200547273,0.15783307523203494,-0.1514790712330365,0.05472902641034416,0.20688063908875254,18.604640847218153,-27.305784011782944,0.10310404882169054,12,0.05375003814697221,0.009999990463256392,-0.4418749809265141,-0.5399999618530278,0.22749996185302734,0,0.08898306797030875,-1.060607461780782,3.622499942779541,-1.250005960470184,3.557499885559082,1.2000057220786404,3.5750000476837163,0.08898306797030875
169,2005-12-13,3.525000095367432,3.567500114440918,3.497499942779541,3.567500114440918,84000.0,-0.004237250465320308,2.2941242468781207,0.5862072367447484,36.41790653873574,51.20802829015217,0.029405391342744558,0.06600900416663569,-0.29832909257028906,-0.4929546775085032,20.756789729698607,0.07000017166137695,0.03524083204922546,-0.06312489509582475,-0.2696428628430776,0.1433930726514281,-0.16638387896945117,0.04013408877780167,0.2054176746676828,12.64374997944685,-25.333129993278277,0.10325898387362643,12,0.06874990463256792,0.024999856948852095,-0.40687507390975997,-0.5250000953674321,0.22249984741210893,1,0.08156025442677328,-2.018180494072502,3.539999961853028,-1.060607461780782,3.622499942779541,-1.250005960470184,3.557499885559082,0.08156025442677328
170,2005-12-14,3.5,3.525000095367432,3.452500104904175,3.452500104904175,110400.0,-0.007092225444273681,-2.0526379191784514,-1.1176440889048576,31.595090857976572,48.10117374096995,0.05992319589973771,0.09779518425779488,-0.2640544074379907,-0.45845467046651134,20.738445480746982,0.07249999046325728,0.020911804467595108,-0.08924999237060538,-0.2934628543115183,0.11496286957030755,-0.19135642334106207,0.012856438599851305,0.21499991416931197,18.09521127988633,-14.426292016384693,0.10210643097045648,12,0.08375000953674316,0.04999995231628418,-0.3687499761581421,-0.5,0.2174999713897705,2,0.07714285169328972,2.2941242468781207,3.525000095367432,-2.018180494072502,3.539999961853028,-1.060607461780782,3.622499942779541,0.07714285169328972
171,2005-12-15,3.8199999332427983,3.8199999332427983,3.5,3.5,378800.0,0.09142855235508529,-1.0000000000000029,6.736855578254179,50.88105662095895,46.74003419628043,-0.23589365743606105,-0.20557280414658896,-0.5697417794644863,-0.7692727805289947,21.260228921916692,0.3199999332427983,0.015861708748292624,0.21349993944168144,-0.0076596568218048056,0.4346595357051677,0.1029201413099381,0.3240797375734248,-0.3674998283386235,100.0,69.60631158337914,0.1105797981317432,12,-0.18374991416931197,-0.24874997138977095,-0.6768749356269841,-0.8199999332427983,0.07750010490417436,3,-0.03730364560113664,-2.0526379191784514,3.5,2.2941242468781207,3.525000095367432,-2.018180494072502,3.539999961853028,-0.03730364560113664
172,2005-12-16,3.857500076293945,3.875,3.7999999523162837,3.8125,304800.0,0.009816791546201076,-1.1428532503184439,0.14062526775529446,68.33334525426413,48.747832116667624,-0.26785678414219083,-0.23047425685805045,-0.5934074313200806,-0.7972798232149994,21.389764156160876,0.07500004768371626,0.018930542995200028,0.235500073432922,-0.01032612425852486,0.4813262711243689,0.1125869745871988,0.3584131722786452,-0.40499997138977006,95.85800519498684,59.152504315190505,0.12291309884572336,12,-0.19375002384185747,-0.23875010013580278,-0.710625052452087,-0.8575000762939449,0.21749973297119185,4,-0.047310465422724324,-1.0000000000000029,3.8199999332427983,-2.0526379191784514,3.5,2.2941242468781207,3.525000095367432,-0.047310465422724324
173,2005-12-19,3.9874999523162837,4.042500019073486,3.849999904632568,3.877500057220459,226800.0,0.03370055047341314,-1.3333318883739946,2.4444379688890914,75.06297374440462,51.00849726191243,-0.36533869083462234,-0.34757877735690546,-0.7078575656377177,-0.9169342801052012,21.60051721570177,0.1925001144409184,0.02556756192993559,0.345999956130981,0.051335136801886616,0.6406647754600754,0.1986675464664338,0.4933323657955282,-0.5180998516082758,90.67795343078316,47.57209287904832,0.14733240966454725,12,-0.23999989032745317,-0.30374991893768266,-0.8312499523162837,-0.9874999523162837,0.07249999046325728,0,-0.07210029042522315,-1.1428532503184439,3.857500076293945,-1.0000000000000029,3.8199999332427983,-2.0526379191784514,3.5,-0.07210029042522315
174,2005-12-20,3.997499942779541,4.017499923706056,3.990000009536743,4.0,366800.0,0.002507834628925343,-2.142861035422445,-0.022727814588196626,74.93670739380286,53.18506442527406,-0.34367822829650274,-0.35386612286748154,-0.7029187450024423,-0.9165055108122093,21.182943726087277,0.02999997138977184,0.0180559020305191,0.3421249508857729,0.008357513232148506,0.6758923885393973,0.1752412320589607,0.5090086697125851,-0.4937138469696043,92.37286731519222,42.83603501553273,0.16688371882681224,12,-0.24999988079071045,-0.2849999666213989,-0.841249942779541,-0.997499942779541,0.43249988555908203,1,-0.05753596556991125,-1.3333318883739946,3.9874999523162837,-1.1428532503184439,3.857500076293945,-1.0000000000000029,3.8199999332427983,-0.05753596556991125
175,2005-12-21,3.890000104904175,4.0225000381469735,3.8524999618530273,4.0225000381469735,172400.0,-0.026891767208036432,1.5660401802985144,52.998760251764615,67.5057329589051,55.06701460333363,-0.20874881256786937,-0.2482656634069489,-0.5775526930848054,-0.8014113809249563,20.82361205575259,0.1700000762939462,0.032981184859119494,0.22775011062622053,-0.11982000763532685,0.5753202288877679,0.053965051495446836,0.4015351697569942,-0.35389117369842493,71.88941773130996,16.47298217551483,0.1737850591307738,12,-0.14250004291534424,-0.14875006675720215,-0.692500114440918,-0.848750114440918,0.8599998950958252,2,-0.03663243143489425,-2.142861035422445,3.997499942779541,-1.3333318883739946,3.9874999523162837,-1.1428532503184439,3.857500076293945,-0.03663243143489425
176,2005-12-22,3.877500057220459,3.974999904632568,3.8524999618530273,3.8824999332427983,158400.0,-0.003213379780621861,-3.454537967028902,0.03773493238805877,62.113411564139234,56.25776694881323,-0.16325072167950339,-0.24207301399758485,-0.5422888224300433,-0.7818315586278404,19.753258989589206,0.12249994277954057,0.04201629006547636,0.21137505769729614,-0.14429507750601633,0.5670451929006086,0.033539990095639904,0.3892101252989524,-0.3110076607426451,31.958797348196356,-23.233349036752962,0.1778350676016562,12,-0.12999999523162842,-0.13625001907348633,-0.6581250429153442,-0.8300000429153442,0.7249999046325684,3,-0.04126372236481224,1.5660401802985144,3.890000104904175,-2.142861035422445,3.997499942779541,-1.3333318883739946,3.9874999523162837,-0.04126372236481224
177,2005-12-23,3.8949999809265137,4.014999866485597,3.865000009536743,3.875,150800.0,0.004513197536507363,-6.500000000000044,-4.00009536979603,70.45454237579268,59.70008525655332,-0.1542528534945573,-0.26571415767226547,-0.5331284427701024,-0.7915591422642496,18.686058869872806,0.14999985694885343,0.05158822408196295,0.22412497997283953,-0.14147212872356274,0.5897220886692423,0.041326425624638397,0.40692353432104067,-0.29994712709295923,23.37664911246432,-33.669038302527355,0.18279855434820128,12,-0.1474999189376831,-0.15374994277954102,-0.6756249666213989,-0.8474999666213989,0.6050000190734863,4,0.0006418632176383721,-3.454537967028902,3.877500057220459,1.5660401802985144,3.890000104904175,-2.142861035422445,3.997499942779541,0.0006418632176383721
178,2005-12-27,3.8875000476837163,3.9075000286102295,3.8675000667572017,3.8675000667572017,98400.0,-0.0019255284414695373,-2.9999999999998668,1.0000000000000444,68.80466772228888,63.298614276948115,-0.10312044559851952,-0.24228304319321836,-0.49987579060046405,-0.7741758432050534,19.548668366510256,0.03999996185302779,0.06984056874247102,0.1986250400543219,-0.17265465548471282,0.5699047355933566,0.012985192284804548,0.3842648878238393,-0.265600363935766,20.588276542988407,-35.270799038190574,0.18563984776951747,12,-0.1399999856948857,-0.1399999856948857,-0.6681250333786015,-0.8400000333786015,0.5824997425079341,1,0.048231449332878595,-6.500000000000044,3.8949999809265137,-3.454537967028902,3.877500057220459,1.5660401802985144,3.890000104904175,0.048231449332878595
179,2005-12-28,3.900000095367432,3.934999942779541,3.877500057220459,3.910000085830689,89600.0,0.003215446310068426,-1.090902391552156,-0.4999999999999778,68.89535391440384,67.44308794988447,-0.06351163892306522,-0.23451574258741337,-0.4892512881170825,-0.7757013907988539,20.78881957055681,0.05749988555908203,0.08465083435590959,0.1906250834465033,-0.17969439251271835,0.5609445594057254,0.0054653454668924795,0.37578482142611414,-0.25286439149994955,27.94124246878132,-26.2267434336094,0.18515973797961097,12,-0.12875008583068892,-0.15250003337860152,-0.6706250905990605,-0.8425000905990605,0.5999999046325679,2,0.04102560089733398,-2.9999999999998668,3.8875000476837163,-6.500000000000044,3.8949999809265137,-3.454537967028902,3.877500057220459,0.04102560089733398
180,2005-12-29,3.802500009536743,3.922499895095825,3.802500009536743,3.910000085830689,133600.0,-0.025000021396538785,-1.2325544259328258,10.75001788141053,63.03192400025871,68.79318432536223,0.09097788929972328,-0.11972320947922377,-0.3692022368573076,-0.6658461255730987,21.894981493648817,0.11999988555908203,0.1184349857392446,0.07825000286102313,-0.28124563795487667,0.4377456436769229,-0.10149781754692677,0.257997823268973,-0.13164244675690018,0.0,-52.435813964543044,0.17974782040794998,12,0.11874997615814209,-0.0549999475479126,-0.4950000047683716,-0.6775000095367432,0.6625001430511483,3,0.16502296311061104,-1.090902391552156,3.900000095367432,-2.9999999999998668,3.8875000476837163,-6.500000000000044,3.8949999809265137,0.16502296311061104
181,2005-12-30,3.7300000190734863,3.822499990463257,3.7074999809265137,3.822499990463257,154400.0,-0.01906640112595015,1.4864874617563593,0.8604642394563581,55.672828729609854,67.3864602670673,0.16692251089562626,-0.03130438343034392,-0.2770292686354794,-0.5807282558252673,22.72009905025362,0.11500000953674316,0.15777318974451449,-0.005374991893768222,-0.3500956121941803,0.3393456284066434,-0.17773530204397403,0.1669853182564376,-0.03684390891602485,7.31708829941971,-38.80983754265667,0.17236031015020584,12,0.14499998092651367,0.01750004291534424,-0.3162499666213989,-0.6037499904632568,0.7699999809265137,4,0.27345843852833984,-1.2325544259328258,3.802500009536743,-1.090902391552156,3.900000095367432,-2.9999999999998668,3.8875000476837163,0.27345843852833984
182,2006-01-03,3.625,3.747499942779541,3.625,3.747499942779541,162000.0,-0.0281501390178458,1.0,1.324324115337923,54.38144621300269,65.08851276357821,0.2631467895195865,0.07622548379856031,-0.1522842192650784,-0.46339323813276945,23.00017939105764,0.12249994277954102,0.20453551050126428,-0.10950001478195182,-0.45530038391273653,0.2363003543488329,-0.2824001993473444,0.06340016978344076,0.41750001907348633,0.0,-47.559041689929614,0.17290018456539238,1,0.19875001907348677,0.12250006198883057,-0.1312500238418579,-0.4187500476837158,0.875,1,0.2696551618904903,1.4864874617563593,3.7300000190734863,-1.2325544259328258,3.802500009536743,-1.090902391552156,3.900000095367432,0.2696551618904903
183,2006-01-04,3.8125,3.9500000476837163,3.650000095367432,3.660000085830689,534800.0,0.051724137931034475,-2.4782624319815745,-1.2448978400239745,62.58205355935483,63.71577344863954,0.053878386837630465,-0.09425128343563793,-0.3185816528402663,-0.6365443521438143,23.6692517649474,0.32500004768371626,0.2142456462355824,0.06412498950958234,-0.2700443556958705,0.39829433471503517,-0.10295968309314407,0.23120966211230876,0.22165001869201628,57.692299227743916,5.4805566469971865,0.16708467260272647,1,0.011250019073486772,-0.06499993801116943,-0.2887500524520874,-0.6062500476837158,0.679999828338623,2,0.180327868852459,1.0,3.625,1.4864874617563593,3.7300000190734863,-1.2325544259328258,3.802500009536743,0.180327868852459
184,2006-01-05,3.9500000476837163,3.9600000381469727,3.787499904632568,3.857500076293945,362800.0,0.03606558627769596,2.0666703400804134,0.6065575308263746,67.92829052342098,63.762724289141296,-0.10177033467105101,-0.21231469997591024,-0.4345367117077745,-0.7592292990494052,24.391046230402537,0.17250013351440474,0.20557747779672741,0.18237503767013585,-0.15167302097760738,0.5164230963178791,0.015351008346264461,0.34939906699400725,0.07596697063445967,97.01492855983821,38.8151701588583,0.16702402932387161,1,-0.13000011444091797,-0.2024999856948857,-0.4118750691413884,-0.7437500953674321,0.4599997997283922,3,0.13164550284318666,-2.4782624319815745,3.8125,1.0,3.625,1.4864874617563593,3.7300000190734863,0.13164550284318666
185,2006-01-06,3.912499904632568,4.065000057220459,3.912499904632568,3.994999885559082,377600.0,-0.009493706986950179,-2.6969742507874748,-0.891891961554022,54.75578217099889,62.945209912125705,-0.06788141174920348,-0.15624421371486985,-0.37943226727186774,-0.707500643683685,25.3200333500061,0.15250015258789107,0.1749298923111513,0.12799990177154497,-0.19910302822749815,0.4551028317705881,-0.03555156322797659,0.2915513667710665,-0.2874999046325679,65.34087891914024,11.915158552498951,0.1635514649995216,1,-0.06749987602233842,-0.15374982357025102,-0.3731249570846553,-0.7062499523162837,0.4600000381469731,4,0.15015977244416212,2.0666703400804134,3.9500000476837163,-2.4782624319815745,3.8125,1.0,3.625,0.15015977244416212
186,2006-01-09,3.8949999809265137,4.050000190734863,3.8949999809265137,3.9375,436000.0,-0.004472824059454594,-6.294124246878121,0.5151518654451899,51.96849920677317,60.891205115567985,-0.05323645183645498,-0.1182246449618578,-0.34690865478778843,-0.6757295181984482,26.606186214241774,0.1550002098083496,0.14135483097463064,0.09362497329711905,-0.21865642090909265,0.4059063675033303,-0.06251572380598658,0.24976567040022468,-0.2611999797821043,61.363624048628715,12.755674023776798,0.1561406971031057,1,-0.04999995231628418,-0.13624989986419678,-0.3356249928474426,-0.6887500286102295,0.41750001907348633,0,0.1463415082034969,-2.6969742507874748,3.912499904632568,2.0666703400804134,3.9500000476837163,-2.4782624319815745,3.8125,0.1463415082034969
187,2006-01-10,3.902499914169312,3.942500114440918,3.802500009536743,3.8875000476837163,122400.0,0.0019255284414698703,1.9473623450283868,-0.3529378765609398,44.879515303601735,58.23285484682498,-0.0665601508466036,-0.10927470258032956,-0.336167172285168,-0.6683306586376232,27.38671164147157,0.1400001049041748,0.12123421269833923,0.08712490797042882,-0.21637342714814212,0.39062324308899976,-0.06462425958885687,0.2388740755297145,-0.26007591190338175,60.84333542452306,16.831698072740892,0.15174916755928547,1,-0.057499885559082475,-0.14374983310699507,-0.3212499618530278,-0.6962499618530278,0.41000008583068803,1,0.15310700806456579,-6.294124246878121,3.8949999809265137,-2.6969742507874748,3.912499904632568,2.0666703400804134,3.9500000476837163,0.15310700806456579
188,2006-01-11,3.8550000190734863,3.942500114440918,3.849999904632568,3.902499914169312,56800.0,-0.012171658203850688,-2.217391664904412,-3.166687859617921,41.78674628795255,55.22078733277482,-0.026993898080454937,-0.03896347585802973,-0.27197182815972454,-0.6116853441393095,27.65866182491541,0.09250020980835005,0.10921421236883067,0.0238750100135805,-0.2507753369016701,0.29852535692883153,-0.1134501634440448,0.1612001834712058,-0.20412449570846558,24.324352189154013,-13.009355637281772,0.13732517345762546,1,-0.009999990463256836,-0.09624993801116943,-0.2625000476837158,-0.6487500667572021,0.46250009536743164,2,0.16731516932171986,1.9473623450283868,3.902499914169312,-6.294124246878121,3.8949999809265137,-2.6969742507874748,3.912499904632568,0.16731516932171986
189,2006-01-12,3.8125,4.0,3.7825000286102295,3.8550000190734863,201200.0,-0.011024648213542876,-3.243903460210832,0.894739219691904,45.17133308516015,53.236277231097205,0.0019991935377809966,0.027594457161947084,-0.21614978672088103,-0.5609925517716152,27.859449009045818,0.2174999713897705,0.08610587460398778,-0.0330000042915346,-0.2673220860324985,0.20132207744942976,-0.15016104516201656,0.08416103657894736,-0.15334198595787063,10.619457823546638,-21.42021117185108,0.11716104087048217,1,0.03250002861022949,-0.053749918937683105,-0.2162500023841858,-0.6062500476837158,0.42999982833862305,3,0.1783606107117699,-2.217391664904412,3.8550000190734863,1.9473623450283868,3.902499914169312,-6.294124246878121,3.8949999809265137,0.1783606107117699
190,2006-01-13,3.7699999809265137,3.922499895095825,3.6875,3.775000095367432,341600.0,-0.011147545986488261,-1.7647034074207049,0.11764969875125864,43.54353881340003,51.88857835151834,0.04403501981322533,0.09629650801833556,-0.16409309591379007,-0.5118209285393989,28.246211708024926,0.2349998950958252,0.06345132002971976,-0.08900002241134652,-0.26280722445272087,0.08480717963002782,-0.17590362343203392,-0.002096421390659131,-0.10272512602081774,22.758603453219997,-8.907481438565647,0.08690360102068727,1,0.07500004768371582,-0.011249899864196777,-0.16437500715255737,-0.5637500286102295,0.5574998855590829,4,0.16976123865345705,-3.243903460210832,3.8125,-2.217391664904412,3.8550000190734863,1.9473623450283868,3.902499914169312,0.16976123865345705
191,2006-01-17,3.677500009536743,3.7574999332427983,3.650000095367432,3.722500085830689,254400.0,-0.024535801553780878,-1.1499988079059866,8.999809269501483,38.01653087973697,50.07025442559992,0.14338294916109895,0.18716964945630732,-0.0647679571307691,-0.41427712249899296,27.017430476213317,0.11999988555908159,0.0357511801852195,-0.1743749976158142,-0.36571289790107464,0.01696290266944578,-0.2700439477584444,-0.078706047473184,0.3875000476837158,7.857120474984318,-23.83068368825199,0.09566895014263004,1,0.18000006675720215,0.08125007152557373,-0.08750003576278687,-0.471250057220459,0.5825002193450937,1,0.18898706497361717,-1.7647034074207049,3.7699999809265137,-3.243903460210832,3.8125,-2.217391664904412,3.8550000190734863,0.18898706497361717
192,2006-01-18,3.6749999523162837,3.747499942779541,3.577500104904175,3.7074999809265137,284800.0,-0.0006798252111424041,2.0222206209905926,0.7222216335353734,38.22714352135595,47.364153310266715,0.17178656202400067,0.18476945175324655,-0.056298199944533334,-0.406457053427252,25.601480653763392,0.1699998378753662,0.018758326708359085,-0.1677500486373904,-0.3747263967722305,0.03922629949744971,-0.27123822270481046,-0.06426187456997035,0.381700105667115,23.076892691297697,-9.60122076060495,0.10348817406742013,1,0.14625012874603316,0.08375012874603316,-0.09312492609024003,-0.46874999999999956,0.5750000476837163,2,0.1734694029810564,-1.1499988079059866,3.677500009536743,-1.7647034074207049,3.7699999809265137,-3.243903460210832,3.8125,0.1734694029810564
193,2006-01-19,3.7000000476837163,3.7999999523162837,3.5999999046325684,3.734999895095825,225200.0,0.006802747127023778,1.4242435626968837,1.0769174338847238,39.0710380377869,44.15779192297403,0.14432774375854196,0.14453669617634857,-0.0706434873789612,-0.42601759036830567,23.368918278556244,0.20000004768371538,0.015905905951742128,-0.12837495803832955,-0.33294301761510026,0.07619310153844117,-0.23065898782671512,-0.026090928249943968,0.3375320121765131,28.99407649598536,-4.106283907791024,0.1022840297883854,1,0.12125003337860063,0.05875003337860063,-0.13500005006790206,-0.4937500953674321,0.5474998950958248,3,0.1655405255196476,2.0222206209905926,3.6749999523162837,-1.1499988079059866,3.677500009536743,-1.7647034074207049,3.7699999809265137,0.1655405255196476
194,2006-01-20,3.767499923706055,3.8949999809265137,3.724999904632568,3.7425000667572017,1270800.0,0.018243209500658164,-4.66665209668632,-0.7142847411444486,48.022593999556605,43.40965990392489,0.05388430485177631,0.06210654191821163,-0.12511440969152332,-0.48503551205511686,21.19878938318146,0.1949999332427974,0.024817043426252905,-0.04937508106231636,-0.23924260445267054,0.14049244232803781,-0.14430884275749323,0.045558680632860504,0.2516308579559321,55.0724447386863,17.050426752562856,0.09493376169517707,1,0.04625022411346391,-0.008749842643738237,-0.19562494754791304,-0.561249971389771,0.5950002670288081,4,0.14598545504251326,1.4242435626968837,3.7000000476837163,2.0222206209905926,3.6749999523162837,-1.1499988079059866,3.677500009536743,0.14598545504251326
195,2006-01-23,3.747499942779541,3.7899999618530273,3.7300000190734863,3.7899999618530273,297600.0,-0.0053085550979494744,1.8235254518731276,-1.7000104904774471,51.05104649291274,43.30772071349596,0.053660659415446066,0.07471401527586652,-0.09011496667232421,-0.4574220406910259,20.057265099129634,0.059999942779541016,0.007077695070129675,-0.062250053882598966,-0.2512564682700713,0.12675636050487338,-0.15675326107633492,0.032253153311136984,0.2539656118121334,53.543276931360204,11.15656732089338,0.09450320719373614,1,0.04125010967254639,0.011250138282775879,-0.17562496662139893,-0.5412499904632568,0.8025002479553223,0,0.13208803018471516,-4.66665209668632,3.767499923706055,1.4242435626968837,3.7000000476837163,2.0222206209905926,3.6749999523162837,0.13208803018471516
196,2006-01-24,3.7174999713897705,3.787499904632568,3.7000000476837163,3.7699999809265137,190400.0,-0.008005329379009773,1.0,1.2352937876560939,56.105609210669165,44.55506448094789,0.06239602081666007,0.09709045896517843,-0.049426409142653505,-0.420704094056763,18.778932227329715,0.08749985694885165,-0.03351126108279301,-0.08425002098083478,-0.27472105058456453,0.10622100862289496,-0.17948553578269966,0.01098549382103009,0.2670069652144038,44.094463355237814,-3.5029419415564504,0.09523551480186479,1,0.0712500810623169,0.06500005722045898,-0.15062499046325684,-0.5112500190734863,1.0125000476837158,1,0.16408874237806126,1.8235254518731276,3.747499942779541,-4.66665209668632,3.767499923706055,1.4242435626968837,3.7000000476837163,0.16408874237806126
197,2006-01-25,3.8975000381469727,3.8975000381469727,3.724999904632568,3.7425000667572017,254400.0,0.048419655182918575,1.2258085852238962,-2.95237987111776,55.666669209798144,46.09727813893073,-0.132300695074127,-0.08718260385519594,-0.2160229222149841,-0.5942284961945381,17.49483391959914,0.18000006675720215,-0.046758665613038985,0.09562504291534424,-0.09510676697716436,0.28635685280785284,0.00025913796909016185,0.19099094786159831,0.07072662518920181,100.0,51.46208484365582,0.09536590494625427,1,-0.10874998569488525,-0.07624995708465576,-0.2937500476837158,-0.6912500858306885,0.6525001525878906,2,0.09300838670606182,1.0,3.7174999713897705,1.8235254518731276,3.747499942779541,-4.66665209668632,3.767499923706055,0.09300838670606182
198,2006-01-26,4.074999809265137,4.195000171661377,3.922499895095825,3.934999942779541,576400.0,0.04554195494057112,-2.3030344189810132,0.9032251117875679,57.91138008491924,47.512838916681744,-0.30766603789124236,-0.2634208531099196,-0.3793115224289276,-0.762797503513557,16.639473171149145,0.2975001335144043,-0.05166455368770606,0.2637498259544371,0.039763845612196924,0.48773580629667723,0.151756835783317,0.37574281612555716,-0.4974997043609619,75.75750861798656,31.973889038966448,0.11199299017111998,1,-0.18874967098236084,-0.18874967098236084,-0.433749794960022,-0.8687498569488525,0.4500002861022949,3,0.04294483409225536,1.2258085852238962,3.8975000381469727,1.0,3.7174999713897705,1.8235254518731276,3.747499942779541,0.04294483409225536
199,2006-01-27,4.059999942779541,4.137499809265137,3.972500085830689,4.074999809265137,173600.0,-0.0036809490031118886,1.357141154151376,-0.10714200564711973,59.60912993154042,49.29790459647512,-0.28370036908823604,-0.24856358356308395,-0.35473687583127766,-0.7401408005222958,15.611643014698885,0.1649997234344478,-0.050058565826781365,0.24074996709823626,-0.006775099995551592,0.4882750341920241,0.11698743355134233,0.3645125006451302,-0.47014983654022213,72.72723331925297,30.362187946396922,0.123762533546894,1,-0.17374980449676514,-0.17374980449676514,-0.3443748950958252,-0.7887499332427979,0.4050002098083505,4,0.04618226666073166,-2.3030344189810132,4.074999809265137,1.2258085852238962,3.8975000381469727,1.0,3.7174999713897705,0.04618226666073166
200,2006-01-30,4.429999828338623,4.5,3.997499942779541,4.050000190734863,776000.0,0.09113297802309184,-1.0721646139733896,-25.333534666369964,73.88393436843944,53.2831716507754,-0.6148967445211264,-0.5998995316048275,-0.7089726478920406,-1.1008932699146285,15.624466134125214,0.502500057220459,-0.03152434417450456,0.5793748617172243,0.21114348436575892,0.9476062390686892,0.3952591730414916,0.763490550392957,-0.8280467207908631,91.24997802078593,49.16946553522682,0.1841156886757325,1,-0.39124977588653564,-0.39124977588653564,-0.6999998092651367,-1.1587498188018799,0.10000038146972656,0,-0.0152369391014342,1.357141154151376,4.059999942779541,-2.3030344189810132,4.074999809265137,1.2258085852238962,3.8975000381469727,-0.0152369391014342
201,2006-01-31,4.75,4.857500076293945,4.392499923706056,4.425000190734863,1590000.0,0.07223480452851083,-1.3846140679064485,0.8552634716036928,79.58116211485398,57.87806260560852,-0.8568732370291423,-0.8849369627363841,-1.0090846575838293,-1.4093720157567287,16.701666178153026,0.46500015258788974,-0.0034700517796104613,0.8483750343322756,0.3081259252892323,1.3886241433753193,0.5782504798107535,1.1184995888537972,-1.1121250167541503,90.5077209713582,48.70205986695622,0.2701245545215218,1,-0.5212500095367432,-0.5324999094009399,-1.0056249499320984,-1.4787499904632568,-0.16249990463256836,1,-0.04210522300318664,-1.0721646139733896,4.429999828338623,1.357141154151376,4.059999942779541,-2.3030344189810132,4.074999809265137,-0.04210522300318664
202,2006-02-01,4.602499961853027,4.75,4.570000171661377,4.75,879200.0,-0.03105263960988902,1.4406750072737853,-0.45384653757332294,74.38825595813164,61.80219793009125,-0.6302488130797488,-0.6961418064039266,-0.8453376189530415,-1.2504925229718236,18.451411041703285,0.17999982833862305,0.029696635205508137,0.6519999980926512,0.04444973090144533,1.2595502652838575,0.34822486449704826,0.9557751316882541,-0.8914474730242921,72.7272657729159,27.524342267452603,0.3037751335956031,2,-0.3237498998641968,-0.3849998712539673,-0.8581249117851257,-1.3312499523162842,0.03749990463256925,2,0.02770234834920582,-1.3846140679064485,4.75,-1.0721646139733896,4.429999828338623,1.357141154151376,4.059999942779541,0.02770234834920582
203,2006-02-02,4.5,4.6875,4.337500095367432,4.602499961853027,870800.0,-0.022270497056508298,1.5688062799007478,0.6949148158924127,71.58556091928827,64.42030536561701,-0.44961695005090885,-0.5686501984829002,-0.729058639377528,-1.137492788721607,18.715067360480283,0.34999990463256836,0.07858637907487687,0.515125036239624,-0.13579832271553816,1.1660483951947858,0.18966335676204338,0.8405867157172051,-0.720160655923352,59.60451071792547,9.612805893841617,0.3254616794775809,2,-0.22124993801116943,-0.28249990940093994,-0.7556249499320984,-1.2287499904632568,0.1700000762939453,3,0.011111153496636383,1.4406750072737853,4.602499961853027,-1.3846140679064485,4.75,-1.0721646139733896,4.429999828338623,0.011111153496636383
204,2006-02-03,4.46999979019165,4.585000038146973,4.364999771118163,4.494999885559082,954400.0,-0.006666713290744308,1.1463398749060951,0.2439034602108319,72.15189376791909,66.76484395172882,-0.34585835055438974,-0.5245915425332974,-0.6892930668993582,-1.0962623038346728,18.945511445801888,0.22000026702880948,0.13194279824278743,0.45912483930587733,-0.22654665518496309,1.1447963337967177,0.11628909206045712,0.8019605865512975,-0.6255008021819646,54.9418341926566,1.4431417674778473,0.34283574724542026,2,-0.19124972820281982,-0.25249969959259033,-0.7224997282028198,-1.1987497806549072,0.41250038146972656,4,0.012304319408798614,1.5688062799007478,4.5,1.4406750072737853,4.602499961853027,-1.3846140679064485,4.75,0.012304319408798614
205,2006-02-06,4.5,4.574999809265137,4.474999904632568,4.5,546400.0,0.0067114566479797855,-2.999980926586431,-0.0,77.1004910243859,69.09760859769735,-0.28819818776934447,-0.535791279432523,-0.7100257017130369,-1.1149832857431425,18.706525702778894,0.10500001907348633,0.18908019317340452,0.45975004434585554,-0.2577747196559139,1.177274808347625,0.10098766234497081,0.8185124263467403,-0.5947209466932586,31.249982806351838,-26.864499056964263,0.3587623820008846,2,-0.20875000953674316,-0.28249990940093994,-0.7406249642372131,-1.2287499904632568,0.6999998092651367,0,-0.0077777438693574785,1.1463398749060951,4.46999979019165,1.5688062799007478,4.5,1.4406750072737853,4.602499961853027,-0.0077777438693574785
206,2006-02-07,4.4650001525878915,4.525000095367432,4.462500095367432,4.5,632400.0,-0.0077777438693574785,-2.125002980235081,-100.0,75.48387821209445,71.2995207090636,-0.15199898411150237,-0.4805362785176248,-0.6675052011410854,-1.0694718242054435,18.56382622306908,0.0625,0.23566859184575328,0.3962501883506784,-0.3419651065745324,1.1344654832758891,0.027142540888072553,0.7653578358132838,-0.5025878379019177,30.909111926711773,-30.330481406687838,0.3691076474626055,2,-0.07500016689300626,-0.24750006198883145,-0.6306251287460336,-1.1937501430511483,0.5474996566772452,1,0.014557683090510976,-2.999980926586431,4.5,1.1463398749060951,4.46999979019165,1.5688062799007478,4.5,0.014557683090510976
207,2006-02-08,4.5,4.525000095367432,4.4025001525878915,4.457499980926514,492400.0,0.007838711358570283,1.6486414038053905,-1.2142915531335459,75.64102897198933,73.26948169651583,-0.10342244300454695,-0.4937948895725892,-0.6944226345321258,-1.0933304764340832,18.980813390860565,0.12249994277954013,0.2869520091949753,0.4013750314712521,-0.3566078664696395,1.1593579294121437,0.0223835825008063,0.7803664804416979,-0.4838824196175482,46.428556831511585,-18.10955616287309,0.3789914489704458,2,-0.0849999189376831,-0.28249990940093994,-0.6887499690055847,-1.066249966621399,0.32000017166137695,2,0.01944446563720703,-2.125002980235081,4.4650001525878915,-2.999980926586431,4.5,1.1463398749060951,4.46999979019165,0.01944446563720703
208,2006-02-09,4.5,4.65749979019165,4.485000133514403,4.5,653200.0,0.0,-10.500079473566469,0.0,74.53936886241817,74.92839713328001,-0.041120522780368596,-0.4669355276193379,-0.6773887439133661,-1.0821959299930137,19.569258285279137,0.17249965667724698,0.3421896865408822,0.3691250324249271,-0.4000171282194529,1.1382671930693071,-0.015446047897262893,0.7536961127471171,-0.4333994698628585,46.15392139441864,-18.77264196290701,0.38457108032219,2,-0.07249999046325684,-0.28249990940093994,-0.7143749594688416,-1.066249966621399,0.11000013351440341,3,0.031111081441243638,1.6486414038053905,4.5,-2.125002980235081,4.4650001525878915,-2.999980926586431,4.5,0.031111081441243638
209,2006-02-10,4.492499828338623,4.519999980926514,4.287499904632568,4.429999828338623,480400.0,-0.001666704813639286,2.9574378287124214,100.0,75.16891472830756,75.07117272882093,0.03819852181703265,-0.42781365097663837,-0.6513817133919009,-1.0622942479927202,20.280155899965262,0.2325000762939453,0.39034996809735567,0.32762486934661883,-0.4423776367600549,1.0976273754532921,-0.057376383706717604,0.7126261223999557,-0.37844532543207343,55.405401922298715,-10.508280090405428,0.3850012530533367,2,0.08000016212463379,-0.274999737739563,-0.7068747878074646,-1.027499794960022,0.13000011444091797,4,0.03951035163889238,-10.500079473566469,4.5,1.6486414038053905,4.5,-2.125002980235081,4.4650001525878915,0.03951035163889238
210,2006-02-13,4.4099998474121085,4.547500133514403,4.394999980926514,4.5,203600.0,-0.01836393635590272,-1.5416716337251202,-1.4400024414062642,72.59379651204125,74.29479877295284,0.13137907014961847,-0.31084528282174606,-0.5514355314511539,-0.9670679833840956,21.720959605201063,0.15250015258788974,0.4254462527225247,0.21312489509582466,-0.5408084124901578,0.9670582026818071,-0.163841758697167,0.5900915488888159,-0.25133861010231495,33.108102883447835,-34.096386802988654,0.3769666537929913,2,0.10875010490417569,-0.19249975681304843,-0.6262498497962943,-0.9449998140335074,0.25500011444091886,0,0.10714293437595979,2.9574378287124214,4.492499828338623,-10.500079473566469,4.5,1.6486414038053905,4.5,0.10714293437595979
211,2006-02-14,4.372499942779541,4.440000057220459,4.337500095367432,4.4099998474121085,105600.0,-0.008503380029496688,1.1025563277303116,0.416664900606098,67.08632914597086,73.48347357160165,0.12259102109996256,-0.2304219063794175,-0.49664606406208733,-0.9183277824759464,23.371416285600695,0.10249996185302734,0.4634168950801554,0.14087499380111712,-0.5753895653922765,0.8571395529945107,-0.21725728579558012,0.4990072733978139,-0.17190837513069823,22.972990388506418,-38.4272967954803,0.35813227959669686,2,0.11500000953674316,-0.15499985218048096,-0.5706248879432678,-0.8937499523162842,0.440000057220459,1,0.18925097251335,-1.5416716337251202,4.4099998474121085,2.9574378287124214,4.492499828338623,-10.500079473566469,4.5,0.18925097251335
212,2006-02-15,4.3125,4.412499904632568,4.2725000381469735,4.355000019073486,378000.0,-0.013722114022807652,-1.2857131735571476,1.1333367241839973,59.33203079037678,72.12197022394481,0.15324362274074588,-0.12670973360832338,-0.42404940881403785,-0.8468433086415064,24.677289299777954,0.13999986648559481,0.4501556908990363,0.04900004863739049,-0.6180129214128147,0.7160130186875957,-0.2845064363877121,0.3825065336624931,-0.07249392183245096,10.389607172626103,-47.16241037061175,0.3335064850251027,2,0.15249991416931152,-0.09499990940093994,-0.5106249451637268,-0.7937499284744263,0.6399998664855966,2,0.16231879635133595,1.1025563277303116,4.372499942779541,-1.5416716337251202,4.4099998474121085,2.9574378287124214,4.492499828338623,0.16231879635133595
213,2006-02-16,4.3125,4.375,4.224999904632568,4.307499885559082,274800.0,0.0,1.3076917433884752,-0.11764969875124819,60.03976233605053,70.77617784262607,0.13840443704728056,-0.08271062245402039,-0.40772740813072517,-0.8356014458144214,26.311328099384202,0.15000009536743164,0.3911012949079389,0.018375051021576105,-0.593682048011229,0.6304321500543812,-0.28765349849482647,0.3244036005379787,0.5450000762939453,27.131793261297783,-27.32332861626202,0.30602854951640257,2,0.12874984741210938,-0.09499990940093994,-0.5106249451637268,-0.7674999237060547,0.9875001907348633,3,0.11768119922582665,-1.2857131735571476,4.3125,1.1025563277303116,4.372499942779541,-1.5416716337251202,4.4099998474121085,0.11768119922582665
214,2006-02-17,4.317500114440918,4.387499809265137,4.2199997901916495,4.337500095367432,1794800.0,0.0011594468268796287,1.7916807400549308,-3.999904634751097,43.697497848223186,67.06473415638578,0.1223653679007013,-0.04679248706992034,-0.3969780325360799,-0.8299350153056491,27.528535939320907,0.16750001907348722,0.3455588434168142,-0.004124844074249623,-0.5637306188253133,0.555480930676814,-0.283927731449781,0.27567804330128176,0.5273499584197996,29.77106016441064,-19.202351152006518,0.27980288737553183,2,0.12124967575073242,-0.10000002384185791,-0.5156250596046448,-0.7487500905990601,0.9474997520446786,4,0.06774754170709785,1.3076917433884752,4.3125,-1.2857131735571476,4.3125,1.1025563277303116,4.372499942779541,0.06774754170709785
215,2006-02-21,4.242499828338623,4.349999904632568,4.237500190734863,4.3400001525878915,144400.0,-0.017371229673263544,-1.0930257315596403,4.875020861645611,10.81082872391103,59.878839768809854,0.17544827774367544,0.07082458212400944,-0.30709742481210256,-0.7433186477078877,28.81152320342028,0.11249971389770508,0.30681897744428,-0.10387512445449865,-0.5963219622129357,0.3885717133039388,-0.3500985433337176,0.1423482944247203,0.5773562332153315,10.22727765327081,-32.1087895187235,0.24622341887921867,2,0.19624996185302734,-0.02499973773956299,-0.44062477350234985,-0.6662497520446777,0.9100003242492685,1,0.089569859709276,1.7916807400549308,4.317500114440918,1.3076917433884752,4.3125,-1.2857131735571476,4.3125,0.089569859709276
216,2006-02-22,4.327499866485597,4.537499904632568,4.257500171661377,4.260000228881837,199200.0,0.02003536631379421,-6.724156981906245,-0.6923016730815252,26.495739035811695,54.41825199812346,0.07698887777339003,0.03569760516151543,-0.37535846462490774,-0.814493687374271,30.663727541975316,0.2950000762939453,0.26937025307798734,-0.04937508106231636,-0.44358608551072365,0.3448359233860909,-0.24648058328652045,0.14773042116188773,0.468361944213866,33.85827954211681,-4.442100071322066,0.19710550222420367,2,0.1112499237060538,-0.10999977588653653,-0.5256248116493234,-0.7324998378753671,0.7350001335144034,2,0.07798962583019509,-1.0930257315596403,4.242499828338623,1.7916807400549308,4.317500114440918,1.3076917433884752,4.3125,0.07798962583019509
217,2006-02-23,4.260000228881837,4.5,4.237500190734863,4.349999904632568,482800.0,-0.015597837015897342,-2.8888932059410486,-1.333335688097361,28.1818465555897,49.26741618625363,0.11942297232951748,0.1388670909403631,-0.2936545252049685,-0.7335409606309327,31.889990530731172,0.2624998092651367,0.21793861783473467,-0.13499972820281858,-0.4644171015407288,0.19441764513509163,-0.29970841487177413,0.02970895846613697,0.5128271009973133,12.598558825915227,-22.0565963957093,0.16470868666895513,2,0.12374973297118963,-0.04250013828277677,-0.4518751502037057,-0.6650002002716073,0.8074998855590811,3,0.12969477498436266,-6.724156981906245,4.327499866485597,-1.0930257315596403,4.242499828338623,1.7916807400549308,4.317500114440918,0.12969477498436266
218,2006-02-24,4.25,4.2824997901916495,4.1525001525878915,4.2824997901916495,389200.0,-0.0023474714423810106,7.000029344014883,0.36111008090365637,29.245311028159477,44.164793552903845,0.10083525058652043,0.1714399296192468,-0.2666137082313931,-0.7094104446733867,31.571580374607855,0.129999637603758,0.16796960103426173,-0.15374996662139928,-0.4555145027234486,0.14801456948065006,-0.3046322346724244,-0.0028676985703741664,0.5007142282916499,25.32465200154057,-6.484945422282223,0.15088226805102473,2,0.10000014305114746,-0.021250009536743164,-0.4599999189376831,-0.6549999713897705,0.8899998664855966,4,0.165294086231905,-2.8888932059410486,4.260000228881837,-6.724156981906245,4.327499866485597,-1.0930257315596403,4.242499828338623,0.165294086231905
219,2006-02-27,4.247499942779541,4.267499923706056,4.1475000381469735,4.25,354800.0,-0.0005882487577550943,5.4000101725516085,0.07692533415496784,24.87561905792171,38.862773835779436,0.07255750518689386,0.19890522595638416,-0.24626720927833112,-0.6937688839674214,31.225221173988555,0.11999988555908203,0.11156860872290686,-0.16562502384185773,-0.4319986814581771,0.10074863377446164,-0.29881185265001786,-0.0324381950336976,0.4673214409698838,25.641009965899848,-5.9816328005378665,0.13318682880815977,2,0.09500002861022949,0.03125011920928955,-0.4574998617172241,-0.6212499141693115,0.9050002098083505,0,0.24779288102039887,7.000029344014883,4.25,-2.8888932059410486,4.260000228881837,-6.724156981906245,4.327499866485597,0.24779288102039887
220,2006-02-28,4.362500190734863,4.375,4.070000171661377,4.25,527200.0,0.02707480859436262,3.4363672934338565,-44.99904634751097,41.201726926829835,35.98670692254154,-0.055752066720419435,0.08283582716326343,-0.3409107965020999,-0.7958234392617962,29.806430541912405,0.30499982833862305,0.058842457110734436,-0.047249794006347656,-0.31443244113955426,0.21993285312685895,-0.1808411175729514,0.08634152956025609,0.30693548536636506,62.56688473691834,29.579438819356113,0.13359132356660344,2,-0.058750152587890625,-0.08375012874603271,-0.5762500762939453,-0.7362501621246338,0.7874999046325684,1,0.20687670745951459,5.4000101725516085,4.247499942779541,7.000029344014883,4.25,-2.8888932059410486,4.260000228881837,0.20687670745951459
221,2006-03-01,4.550000190734863,4.625,4.297500133514403,4.360000133514403,1683600.0,0.04297994081426393,-1.0793638539334456,1.6888865341414905,53.40137069484523,35.32774468970471,-0.24074245189110677,-0.1269233321220531,-0.5157717917421536,-0.9685971682502323,27.81914050855052,0.3274998664855966,0.007546951748096831,0.15025019645690918,-0.07499177594545703,0.3754921688592754,0.03762921025572652,0.26287118265809184,-0.48000001907348633,86.48651667341112,52.91905553530631,0.1126209862011829,3,-0.2025001049041748,-0.2712501287460327,-0.7762501239776611,-0.9237501621246338,0.5049996376037598,2,0.13241756848272113,3.4363672934338565,4.362500190734863,5.4000101725516085,4.247499942779541,7.000029344014883,4.25,0.13241756848272113
222,2006-03-02,4.730000019073486,4.764999866485597,4.510000228881836,4.510000228881836,1092000.0,0.0395604001743024,-1.3181807344599787,1.1578932838761273,62.56830102741419,35.60869343318956,-0.3970454511841739,-0.3129252565398266,-0.6819893393433398,-1.1332732978991382,25.879839533994854,0.25499963760376065,-0.03188938470133351,0.32387502193450945,0.06917976112607693,0.578570282742942,0.1965273915302932,0.4512226523387257,-0.6599998474121094,94.9640485207749,60.386692148209455,0.1273476304042163,3,-0.3125,-0.4387500286102295,-0.9443749785423279,-1.1037499904632568,0.19749975204467773,3,0.07029597877076621,-1.0793638539334456,4.550000190734863,3.4363672934338565,4.362500190734863,5.4000101725516085,4.247499942779541,0.07029597877076621
223,2006-03-03,4.550000190734863,4.710000038146973,4.474999904632568,4.699999809265137,450400.0,-0.03805493184202602,1.7647062123439061,-0.6818170980963342,52.64369459097899,36.602715293495756,-0.20094482643236322,-0.13595811938833968,-0.49420560897243515,-0.9388808106612752,25.21588788531961,0.25500011444091797,-0.06042002156766646,0.14137518405914307,-0.11813590064001289,0.400886268758299,0.011619641709565087,0.27113072640872105,-0.4522000312805172,69.06478127229806,35.5885597109279,0.1297555423495779,3,-0.13250017166137695,-0.16000020503997803,-0.7450001239776611,-0.9025001525878906,0.41499996185302823,4,0.11373624220056877,-1.3181807344599787,4.730000019073486,-1.0793638539334456,4.550000190734863,3.4363672934338565,4.362500190734863,0.11373624220056877
224,2006-03-06,4.525000095367432,4.585000038146973,4.425000190734863,4.537499904632568,470400.0,-0.005494526224051444,1.976739234577101,0.08333227369250919,55.582535171362785,41.57734934321262,-0.16026955024624634,-0.11238848506020993,-0.46187400657080246,-0.9000062464040703,24.402201785493894,0.15999984741210938,-0.07066801588344962,0.11362507343292272,-0.1497611989089238,0.37701134577476925,-0.01806806273800099,0.24531820960384643,-0.40051194763183595,65.46764366869743,30.625248455890585,0.13169313617092332,3,-0.10750007629394531,-0.11000001430511475,-0.6387499570846558,-0.7649999856948853,0.2999997138977051,0,0.135911548763896,1.7647062123439061,4.550000190734863,-1.3181807344599787,4.730000019073486,-1.0793638539334456,4.550000190734863,0.135911548763896
225,2006-03-07,4.4650001525878915,4.505000114440918,4.432499885559082,4.5,362000.0,-0.013259655583425567,2.2222269317170347,2.800030518043722,54.39430821931156,44.6771903636015,-0.0730732377666321,-0.058125195339751023,-0.39162303024969614,-0.8244238153002499,23.544543077753914,0.09250020980834961,-0.0831109361070892,0.05537512302398806,-0.20598914329317797,0.3167393893411541,-0.07530701013459495,0.18605725618257107,-0.31489153610229614,35.828901550155386,-0.49362382515059977,0.13068213315858285,3,-0.047500133514405185,-0.03750014305114835,-0.5787500143051156,-0.7050000429153451,0.6124997138977051,1,0.15397535867978163,1.976739234577101,4.525000095367432,1.7647062123439061,4.550000190734863,-1.3181807344599787,4.730000019073486,0.15397535867978163
226,2006-03-08,4.53000020980835,4.542500019073486,4.440000057220459,4.460000038146973,1956400.0,0.014557683090510976,1.1578986994865206,-2.000013623978252,60.28369433914451,48.24406233955202,-0.11882338767430856,-0.12438311667446555,-0.44500241792860606,-0.8709899792753517,22.769411237967176,0.10249996185302734,-0.07111319962482376,0.1171251773834232,-0.1487165277949547,0.3829668825618011,-0.015795675205765747,0.25004602997261216,-0.35529594332275405,30.882388002765577,-8.360243201630386,0.13292085258918906,3,-0.11250019073486328,-0.06625008583068848,-0.4912501573562622,-0.5887502431869507,0.5649995803833008,2,0.13686531056150053,2.2222269317170347,4.4650001525878915,1.976739234577101,4.525000095367432,1.7647062123439061,4.550000190734863,0.13686531056150053
227,2006-03-09,4.587500095367432,4.65749979019165,4.525000095367432,4.545000076293945,989200.0,0.01269313088210966,-2.2121145565413403,0.6071416407245183,62.331840099216315,51.92034334744723,-0.13966972892849672,-0.184448368254305,-0.4905380483794639,-0.9079377546850989,22.48387034710589,0.13249969482421875,-0.025371189617277246,0.1702500581741333,-0.10436410073785218,0.4448642170861188,0.03294297871814056,0.30755713763012604,-0.38918400488183647,57.017540924361874,15.57198982762656,0.1373070794559928,3,-0.1700000762939453,-0.1700000762939453,-0.3643750548362732,-0.4387500286102295,0.5749998092651367,3,0.1019072966218102,1.1578986994865206,4.53000020980835,2.2222269317170347,4.4650001525878915,1.976739234577101,4.525000095367432,0.1019072966218102
228,2006-03-10,4.639999866485597,4.664999961853027,4.565000057220459,4.572500228881836,447200.0,0.011444091558969305,-1.4242406727740369,1.5882260543706523,63.87095821511533,56.25315880935763,-0.1464287783837399,-0.2381310271227104,-0.5299750531834997,-0.9400500870898725,21.765182338577002,0.09999990463256836,0.0037374944128920617,0.2157498359680181,-0.07444116439313753,0.5059408363291737,0.07065433578743985,0.3608453361485964,-0.41901642496000147,89.58328366274903,44.73347069710495,0.14509550018057796,3,-0.22249984741211026,-0.22249984741211026,-0.3918747901916513,-0.49124979972839444,0.765000343322753,4,0.06196118812613771,-2.2121145565413403,4.587500095367432,1.1578986994865206,4.53000020980835,2.2222269317170347,4.4650001525878915,0.06196118812613771
229,2006-03-13,4.670000076293945,4.710000038146973,4.599999904632568,4.667500019073486,670000.0,0.006465562644740075,1.6666705198971188,0.03703808359883249,69.12753081093905,59.35602590759199,-0.12314471564194474,-0.2678862051352393,-0.5466975412256971,-0.9509180632588046,22.244934341575522,0.1100001335144043,0.03927871111080794,0.23687503337860072,-0.0723382680564244,0.5460883348136258,0.08226838266108771,0.3914816840961137,-0.42725597776995006,85.58560725823081,34.85443614909258,0.15460665071751264,3,-0.1387500762939453,-0.252500057220459,-0.421875,-0.5212500095367432,0.7824997901916513,0,0.06316918018726336,-1.4242406727740369,4.639999866485597,-2.2121145565413403,4.587500095367432,1.1578986994865206,4.53000020980835,0.06316918018726336
230,2006-03-14,4.882500171661377,4.912499904632568,4.6875,4.6875,540000.0,0.04550323166933845,-1.307689298071868,77.99828342551974,72.28917093139134,61.454670378319335,-0.2839903789827849,-0.4671223748378939,-0.7400336872190119,-1.14281609429879,22.872965142841707,0.24249982833862305,0.08328962873482393,0.425750112533569,0.05742487972878507,0.7940753453383529,0.24158749613117703,0.6099127289359609,-0.6188658424189173,93.65084811444902,39.10056814774367,0.18416261640239212,3,-0.21375012397766113,-0.3912501335144043,-0.6343750953674316,-0.7275000810623169,0.679999828338623,1,-0.011776827521682298,1.6666705198971188,4.670000076293945,-1.4242406727740369,4.639999866485597,-2.2121145565413403,4.587500095367432,-0.011776827521682298
231,2006-03-15,5.199999809265137,5.2224998474121085,4.897500038146973,4.897500038146973,1863200.0,0.0650280852925651,-1.148760695347321,1.551279511914805,81.4381154628574,63.551316426701916,-0.5583027537907927,-0.758329087825599,-1.0319476338259879,-1.4388957221462952,24.122861858330488,0.33999967575073153,0.14236380068075594,0.7018747568130497,0.20866063146657154,1.1950888821595278,0.4552676941398106,0.9484818194862887,-0.8974335454992701,96.77418693253806,35.392280951003684,0.24660706267323926,3,-0.3762497901916504,-0.5537497997283936,-0.9456247687339783,-1.0449997186660767,0.6250000000000009,2,-0.02355768216784837,-1.307689298071868,4.882500171661377,1.6666705198971188,4.670000076293945,-1.4242406727740369,4.639999866485597,-0.02355768216784837
232,2006-03-16,5.012499809265137,5.227499961853027,5.0,5.227499961853027,1052000.0,-0.03605769363028066,1.116277212966413,-0.7107448438495053,72.79521571860874,65.7903743297719,-0.36488784634324656,-0.5435669407983035,-0.8171282053577915,-1.2304094565471182,25.808583146465935,0.22749996185302734,0.18424920803995004,0.4793747663497925,-0.05592850579378794,1.014678038493373,0.21172313027800183,0.7470264024215831,-0.6363388588075711,67.54714210757015,1.537966662790339,0.26765163607179027,3,-0.1862497329711914,-0.36374974250793457,-0.7087497711181641,-0.8574997186660767,0.8625001907348633,3,0.01645884968893574,-1.148760695347321,5.199999809265137,-1.307689298071868,4.882500171661377,1.6666705198971188,4.670000076293945,0.01645884968893574
233,2006-03-17,4.820000171661377,5.0625,4.800000190734863,5.0349998474121085,566800.0,-0.03840391918777575,-1.0588249593752863,0.9999977821543224,65.36913995694769,66.87777486150355,-0.14534565755295858,-0.3279093070878485,-0.605027344665638,-1.018388724208386,27.3704496938262,0.2624998092651367,0.2011316816178672,0.26150012016296387,-0.27786689213084337,0.8008671324567711,-0.00818338598393975,0.5311836263098675,-0.35870532006426536,35.05980031353465,-34.56625376526466,0.26968350614690345,3,0.009999752044677734,-0.1712501049041748,-0.5037500858306885,-0.6650000810623169,1.427499771118164,4,0.07105803335545047,1.116277212966413,5.012499809265137,-1.148760695347321,5.199999809265137,-1.307689298071868,4.882500171661377,0.07105803335545047
234,2006-03-20,4.610000133514403,4.849999904632568,4.577499866485597,4.835000038146973,618800.0,-0.0435684710929356,1.1372582385423278,1.0465127626212418,56.321840760425914,67.09194514384959,0.0871437090741205,-0.09999935326146936,-0.3818948831508653,-0.7907288247545017,28.516322547833497,0.27250003814697177,0.1887180290610253,0.036875081062316184,-0.49071091132866496,0.5644610734532973,-0.22691791513317394,0.3006680772578063,-0.07208477089170007,5.0000403477533535,-62.812430888133576,0.2637929961954905,3,0.22374987602233976,0.03874993324279874,-0.2875000834465018,-0.45500004291534335,1.6075000762939462,0,0.172451204613715,-1.0588249593752863,4.820000171661377,1.116277212966413,5.012499809265137,-1.148760695347321,5.199999809265137,0.172451204613715
235,2006-03-21,4.622499942779541,4.755000114440918,4.5,4.644999980926514,588000.0,0.00271145529351835,1.1030910806984426,0.1000002119277153,52.03365496120964,66.17527410185683,0.11100846080936222,-0.08703306054774806,-0.37963733139809097,-0.7872727753365645,29.584735492229242,0.25500011444091797,0.20084268891296908,0.030374884605407715,-0.4739334982048051,0.5346832674156206,-0.22177930679969915,0.2825290760105146,0.6050000190734863,16.83848099009096,-46.603743746697745,0.2521541914051066,3,0.24125003814697266,0.026250123977661133,-0.22749990224838257,-0.46749985218048096,1.632500171661377,1,0.17955650275399915,1.1372582385423278,4.610000133514403,-1.0588249593752863,4.820000171661377,1.116277212966413,5.012499809265137,0.17955650275399915
236,2006-03-22,4.664999961853027,4.824999809265137,4.625,4.637499809265137,910800.0,0.009194163244906628,-6.619073569482289,-1.2222269317170347,48.024313201903986,64.58554889104434,0.10021017471077887,-0.10851564931915725,-0.40601770954340743,-0.8147650214111559,29.97940735157326,0.2024998664855957,0.21371293430771487,0.055999898910522816,-0.433391115226641,0.5453909130476866,-0.18869560815805908,0.3006954059791047,0.5479500007629392,22.680408316827013,-35.25540031534066,0.24469550706858204,3,0.19875001907348633,-0.016249895095825195,-0.2968749403953552,-0.5099998712539673,1.625,2,0.19239014908597518,1.1030910806984426,4.622499942779541,1.1372582385423278,4.610000133514403,-1.0588249593752863,4.820000171661377,0.19239014908597518
237,2006-03-23,4.8125,4.855000019073486,4.662499904632568,4.670000076293945,444000.0,0.031618443591237,-1.4444417533045515,5.181786655569427,58.139532820606235,63.94872384721,-0.013429460621318334,-0.2239853437242445,-0.5355935736116759,-0.9448500921214968,30.557160921548366,0.19250011444091797,0.2383073872592849,0.17587494850158691,-0.29249073696116223,0.6442406339643361,-0.058307894229787216,0.41005779123296104,0.38619096336364755,55.55555555555556,-0.9323393803406788,0.2341828427313745,3,0.05124998092651367,-0.16374993324279785,-0.4599999785423279,-0.6574999094009399,1.4499998092651376,3,0.2103895707563923,-6.619073569482289,4.664999961853027,1.1030910806984426,4.622499942779541,1.1372582385423278,4.610000133514403,0.2103895707563923
238,2006-03-24,4.952499866485597,4.9724998474121085,4.71999979019165,4.824999809265137,305600.0,0.029090881347656472,2.014925713049416,0.8947377226914439,62.3733724040998,63.19826180200564,-0.1167131428652306,-0.3253374208489763,-0.6541415998271258,-1.0671227027128865,31.829612594252986,0.2525000572204581,0.2565406074776213,0.2807498216629041,-0.17059043694510212,0.7320900802709103,0.05507969235890098,0.5064199509669072,0.23221727761077826,95.76719843698316,38.74567187204012,0.2256701293040031,3,-0.08874988555908292,-0.30374979972839444,-0.6112498641014108,-0.7974997758865365,1.3299999237060538,4,0.1862695928084961,-1.4444417533045515,4.8125,-6.619073569482289,4.664999961853027,1.1030910806984426,4.622499942779541,0.1862695928084961
239,2006-03-27,5.300000190734863,5.925000190734862,5.1599998474121085,5.494999885559082,21126400.0,0.07016664989753152,-2.2210514903407805,-1.5294086847901998,70.7196102002953,63.023866165217186,-0.40839731676220303,-0.6218254607952884,-0.9743396969401745,-1.3962918201882104,33.922545438341075,0.9725003242492658,0.27843636905493874,0.5756251335144045,0.0885424330686293,1.0627078339601796,0.3320837832915169,0.8191664837372921,-0.8000001907348633,56.14035674776359,-3.414756171130726,0.2435413502228877,3,-0.08750009536743164,-0.30250000953674316,-0.9706252217292786,-1.1450001001358032,1.0174999237060547,0,0.17877353168798726,2.014925713049416,4.952499866485597,-1.4444417533045515,4.8125,-6.619073569482289,4.664999961853027,0.17877353168798726
240,2006-03-28,5.264999866485597,5.5,5.087500095367432,5.487500190734863,5880400.0,-0.006603834526355712,2.3333333333333335,1.14102908955749,68.5138484584825,61.58783649806442,-0.3502679164096758,-0.5436169163730549,-0.910510827339265,-1.3447340969957922,35.52055216236546,0.41249990463256836,0.2959661540323726,0.49549982547760063,-0.016982652428120026,1.0079823033833213,0.2392585865247403,0.751741064430461,-0.7364998626708994,49.23075173733769,-13.37495555587487,0.25624123895286044,3,-0.05249977111816495,-0.2674996852874765,-0.9368749260902414,-1.1099997758865365,1.184999942779541,1,0.180911750707897,-2.2210514903407805,5.300000190734863,2.014925713049416,4.952499866485597,-1.4444417533045515,4.8125,0.180911750707897
241,2006-03-29,5.1525001525878915,5.349999904632568,5.110000133514403,5.28000020980835,2681600.0,-0.02136746756895913,-1.2588203614984916,0.5730331299545435,63.84804411399311,60.593706319773794,-0.2740319925945993,-0.40439879805936485,-0.7669134356603493,-1.2170811835498903,36.24851469195882,0.23999977111816495,0.30489565581469513,0.35287511348724454,-0.17585533604764247,0.8816055630221316,0.08850988871980103,0.617240338254688,-0.5960701450347914,38.811892032761165,-23.488582875747717,0.26436522476744356,3,0.05999994277954013,-0.1549999713897714,-0.8243752121925363,-0.9975000619888315,1.1599998474121085,2,0.21397378538635947,2.3333333333333335,5.264999866485597,-2.2210514903407805,5.300000190734863,2.014925713049416,4.952499866485597,0.21397378538635947
242,2006-03-30,5.0625,5.175000190734863,4.914999961853027,5.147500038146973,2454400.0,-0.01746727800535597,2.7142798754776876,0.6666666666666713,60.16847558765734,60.015854723185974,-0.19689952810724076,-0.3037866643897953,-0.6461396515302598,-1.1127763536407,36.25270009940584,0.26000022888183594,0.2891222797210151,0.24624996185302717,-0.29404591401864977,0.7865458377247041,-0.023897976082810857,0.5163978997888652,-0.47869858878326443,28.423244478089067,-29.169266210012367,0.27014793793583824,3,0.15000009536743164,-0.06499981880187988,-0.7343750596046448,-0.9074999094009399,1.0749998092651376,3,0.24246912826726463,-1.2588203614984916,5.1525001525878915,2.3333333333333335,5.264999866485597,-2.2210514903407805,5.300000190734863,0.24246912826726463
243,2006-03-31,5.067500114440918,5.125,5.014999866485597,5.079999923706055,1570400.0,0.0009876769266010665,1.1463448673694223,0.14705651359265784,59.68331504198954,60.38935186558193,-0.18226704228648405,-0.28251376157575425,-0.6204794981458415,-1.1011818452895437,36.48519390704528,0.11000013351440341,0.22375057427187528,0.22537508010864293,-0.3107838849455016,0.7615340451627874,-0.042704402418429765,0.49345456263571563,-0.45687472763381987,15.099021587027023,-37.34346096277578,0.2680794825270724,3,0.14499998092651367,-0.06999993324279785,-0.7668750882148743,-0.9125000238418579,0.8024997711181641,4,0.2358164120053623,2.7142798754776876,5.0625,-1.2588203614984916,5.1525001525878915,2.3333333333333335,5.264999866485597,0.2358164120053623
244,2006-04-03,5.139999866485597,5.2150001525878915,5.03249979019165,5.102499961853027,998000.0,0.01430680817116814,-1.0563392389421047,-3.000038147554813,56.732020179505255,60.91139244539255,-0.1918557907541043,-0.32314470005399265,-0.6630204362854499,-1.1558183160074629,37.12254109951857,0.18250036239624112,0.18210404842145955,0.2671248435974132,-0.26296264131344493,0.7972123285082713,0.0020811011419841208,0.5321685860528422,-0.5030869835999434,38.461519651395534,-8.406168989952945,0.26504374245542905,4,0.13500022888183505,-0.14249968528747647,-0.8506247997283944,-0.9849997758865365,0.6624999046325675,0,0.2222762555220108,1.1463448673694223,5.067500114440918,2.7142798754776876,5.0625,-1.2588203614984916,5.1525001525878915,0.2222762555220108
245,2006-04-04,5.1525001525878915,5.362500190734863,5.144999980926514,5.175000190734863,2128800.0,0.002431962339882743,-10.599893189563094,-0.6000025431379401,48.52256129322388,60.9667533444281,-0.13552076916971778,-0.296710869275862,-0.6441542104150955,-1.1492432488524242,37.89767488534278,0.2225003242492667,0.1662779637499785,0.24525012969970827,-0.26215005778193046,0.752650317181347,-0.008449964041111535,0.4989502234405281,-0.489825523545254,53.072641175693555,12.000691978807808,0.2537000937408194,4,0.1412498950958243,-0.1549999713897714,-0.841875135898591,-0.9975000619888315,0.4224996566772452,1,0.22610381899123166,-1.0563392389421047,5.139999866485597,1.1463448673694223,5.067500114440918,2.7142798754776876,5.0625,0.22610381899123166
246,2006-04-05,5.150000095367432,5.267499923706055,5.099999904632568,5.184999942779541,766400.0,-0.0004852124495725585,-1.4814775569024712,1.555546136565992,54.833050024487136,60.59936636708153,-0.06368572802317107,-0.25864106061403547,-0.6087028458661408,-1.1296043692782893,38.49879607500135,0.16750001907348633,0.1883735951913561,0.21175007820129377,-0.2738967930806364,0.697396949483224,-0.03107335743967088,0.4545735138422584,-0.46207895509094943,52.5139694568641,14.17995504994596,0.2428234356409649,4,0.1724998950958252,-0.03874993324279874,-0.85875004529953,-0.9950000047683716,0.3624997138977051,2,0.2524271242377436,-10.599893189563094,5.1525001525878915,-1.0563392389421047,5.139999866485597,1.1463448673694223,5.067500114440918,0.2524271242377436
247,2006-04-06,5.054999828338623,5.099999904632568,4.947500228881836,5.0,1208400.0,-0.018446653450407524,1.1034440801481156,-1.5714305177111716,58.867906466555894,60.20987015179888,0.07747827975784283,-0.13367467105529496,-0.4869786262860618,-1.0176441149841047,38.473060530922396,0.2024998664855957,0.2219906845950419,0.09337482452392543,-0.36545168959632335,0.5522013386441742,-0.13603843253619896,0.3227880815840498,-0.34233710705297327,25.903520322456846,-12.314060485749419,0.22941325706012428,4,0.36500024795532227,0.12000036239624023,-0.7418747544288635,-0.899999737739563,0.39750003814697354,3,0.24876364280207452,-1.4814775569024712,5.150000095367432,-10.599893189563094,5.1525001525878915,-1.0563392389421047,5.139999866485597,0.24876364280207452
248,2006-04-07,4.927499771118164,5.070000171661377,4.824999809265137,5.0349998474121085,1707600.0,-0.025222564104886103,1.760556191335837,-1.9545529420944325,62.7766373349636,59.327317611206475,0.22468741907429468,0.017358497117651694,-0.3394074119249044,-0.8745117338598938,38.22895113228733,0.24500036239624023,0.26192966734565637,-0.04850022792816144,-0.4822276224418367,0.3852271665855138,-0.26536392518499863,0.16836346932867574,-0.19059030044352987,19.06974681073792,-22.38508035693376,0.2168636972568375,4,0.2350001335144043,0.24750041961669922,-0.5731247663497925,-0.7487497329711914,0.5825004577636719,4,0.24556064827018687,1.1034440801481156,5.054999828338623,-1.4814775569024712,5.150000095367432,-10.599893189563094,5.1525001525878915,0.24556064827018687
249,2006-04-10,4.9650001525878915,4.985000133514403,4.75,4.927499771118164,1286400.0,0.007610427846091561,5.064492709038447,-0.3488405102819437,63.51084196749385,58.77142800109662,0.15049623335700524,0.003259044440167891,-0.35550349025192585,-0.8983581811429424,37.701418260213465,0.2350001335144034,0.27455732824751244,-0.02574985027313126,-0.4350370849467442,0.3835373844004817,-0.23039346760993773,0.1788937670636752,0.9600000381469709,35.102054797720044,-9.075520174614432,0.2046436173368065,4,0.09124994277954013,0.21000003814697177,-0.5612501502037057,-0.7475000619888315,0.49499988555908114,0,0.18227587213657603,1.760556191335837,4.927499771118164,1.1034440801481156,5.054999828338623,-1.4814775569024712,5.150000095367432,0.18227587213657603
250,2006-04-11,4.824999809265137,4.987500190734863,4.7775001525878915,4.96750020980835,692400.0,-0.028197449953708986,1.3013657111652734,-3.7999720258378633,55.860793064805044,57.88395566229795,0.24755159913896296,0.1462279124715451,-0.20721237676159454,-0.7445411059033287,36.51667131079151,0.21000003814697177,0.2642287309982514,-0.16287517547607422,-0.576152444033716,0.2504020930815676,-0.36951380975489556,0.043763458802747124,1.0765003776550284,14.492718902841306,-31.065523001893794,0.20663863427882095,4,0.23125028610229492,0.35375022888183594,-0.4087497591972351,-0.6074997186660767,0.4700002670288086,1,0.20259067367754025,5.064492709038447,4.9650001525878915,1.760556191335837,4.927499771118164,1.1034440801481156,5.054999828338623,0.20259067367754025
251,2006-04-12,5.077499866485597,5.1599998474121085,4.789999961853027,4.817500114440918,1948800.0,0.05233162014547643,-1.3492051958589293,-1.8245545349596006,59.01359049207267,57.75563509612187,-0.018669339800805318,-0.12218455206697332,-0.45863279365375487,-0.9815759667154227,34.69315718907254,0.36999988555908114,0.20691184360404957,0.09574987888336306,-0.3078070289421566,0.49930678670888273,-0.10602857502939678,0.2975283327961229,0.8009703166961648,79.87804594385919,34.11444224684246,0.2017784539127597,4,-0.02124977111816495,0.10500025749206454,-0.6549998521804818,-0.8599997758865365,0.1725001335144034,2,0.09798128131195516,1.3013657111652734,4.824999809265137,5.064492709038447,4.9650001525878915,1.760556191335837,4.927499771118164,0.09798128131195516
252,2006-04-13,5.09499979019165,5.262499809265137,5.065000057220459,5.107500076293945,1692400.0,0.0034465631051145973,-4.448287655465888,-0.048078069321184816,55.287559856697754,57.26721785331168,-0.034726184616087785,-0.1403844653177284,-0.47007237195242624,-0.9845095452121617,32.853607151059514,0.19749975204467773,0.15532617862124543,0.10912480354309118,-0.2974309474643064,0.5156805545504888,-0.09415307196060763,0.31240267904679,0.7609009893264762,67.31705728560928,26.72693697584606,0.20327787550369872,4,-0.03874969482421875,0.11750030517578125,-0.6543747186660767,-0.8774996995925903,0.08500003814697266,3,0.08194308857032984,-1.3492051958589293,5.077499866485597,1.3013657111652734,4.824999809265137,5.064492709038447,4.9650001525878915,0.08194308857032984
253,2006-04-17,5.162499904632568,5.199999809265137,5.059999942779541,5.130000114440918,906800.0,0.013248305637001634,1.6046583837156176,-2.5999237078008774,43.55971488976034,55.80362837667335,-0.09759677029174085,-0.190686317138133,-0.5272984468819031,-1.0377012846393248,32.274631078750126,0.1399998664855957,0.12180559370215605,0.15949993133544904,-0.24649011333591186,0.56548997600681,-0.04349509100023141,0.3624949536711295,0.6712828592951956,80.4878162245648,40.135308825195125,0.20299502233568048,4,-0.10624980926513672,0.05000019073486328,-0.744999885559082,-0.9449998140335083,0.09750032424926758,0,0.05617432778890641,-4.448287655465888,5.09499979019165,-1.3492051958589293,5.077499866485597,1.3013657111652734,4.824999809265137,0.05617432778890641
254,2006-04-18,5.40500020980835,5.422500133514403,5.150000095367432,5.162499904632568,1568000.0,0.046973425599131424,-1.0373840438654593,7.461596020951626,55.49020297157076,56.57781078537857,-0.333639403524316,-0.39059966149657477,-0.7555278649779194,-1.2662938007126314,33.13230501471496,0.27250003814697177,0.10899424982595018,0.36225023269653356,-0.03735132222080306,0.7618517876138702,0.1624494552378648,0.5620510101552023,0.40710689884085927,97.28683345371329,55.65907442346068,0.19980077745866837,4,-0.31875014305114746,-0.19250011444091797,-0.9875001907348633,-1.1875001192092896,-0.20000028610229492,1,0.019426459759047665,1.6046583837156176,5.162499904632568,-4.448287655465888,5.09499979019165,-1.3492051958589293,5.077499866485597,0.019426459759047665
255,2006-04-19,5.452499866485597,5.454999923706055,5.295000076293945,5.392499923706055,1067600.0,0.00878809525132862,3.9230678942156034,0.24742213308164596,62.396667345797496,57.4182127099686,-0.37337304409428906,-0.39287233440856806,-0.7888775940345747,-1.29998719826951,34.46223670688931,0.15999984741210938,0.09896406495810695,0.36824989318847745,-0.019815904164339315,0.7563156905412942,0.1742169945120695,0.5622827918648854,0.3383650999906278,99.62405152422991,55.25905100678759,0.19403289867640833,4,-0.34999990463256925,-0.23999977111816495,-0.9781248569488534,-1.2349997758865365,-0.30249977111816495,2,0.0013755473351730885,-1.0373840438654593,5.40500020980835,1.6046583837156176,5.162499904632568,-4.448287655465888,5.09499979019165,0.0013755473351730885
256,2006-04-20,5.5625,5.577499866485597,5.3474998474121085,5.427499771118164,893600.0,0.02017425698449471,1.787879663612973,2.2500059604701286,70.32517929831357,58.69124302460834,-0.4679126462406451,-0.4555423859635104,-0.882029525592011,-1.3961597012732962,35.721227367374134,0.2300000190734881,0.09546019756928192,0.4333750247955326,0.04188562865538081,0.8248644209356844,0.2376303267254567,0.6291197228656085,0.2075476671466996,97.1014746479235,48.62476042319588,0.1957446980700757,4,-0.39875006675720215,-0.34999990463256836,-0.9824999570846558,-1.3174999952316284,-0.6125001907348633,3,-0.048089873924684,3.9230678942156034,5.452499866485597,-1.0373840438654593,5.40500020980835,1.6046583837156176,5.162499904632568,-0.048089873924684
257,2006-04-21,5.824999809265138,5.867499828338622,5.557499885559082,5.582499980926514,3310400.0,0.04719097694654151,-1.1196575901874195,1.7962919792593914,75.46215502661306,60.10074499034717,-0.6813531047250461,-0.672793450632116,-1.1254118110748905,-1.6431650756067757,37.14878287897208,0.3099999427795401,0.117738926044888,0.645249843597413,0.17268987999580254,1.1178098071990235,0.4089698617966073,0.8815298253982187,-1.0749998092651376,94.73683899731338,40.30152177694925,0.23627998180080537,4,-0.5162498950958261,-0.612499713897706,-1.0899997949600229,-1.4249998331069955,-0.8874998092651376,4,-0.09871241684000631,1.787879663612973,5.5625,3.9230678942156034,5.452499866485597,-1.0373840438654593,5.40500020980835,-0.09871241684000631
258,2006-04-24,5.875,5.920000076293945,5.7224998474121085,5.802499771118164,1689600.0,0.008583724012373839,1.4307663415378584,0.2989702276432025,75.08530168136173,61.38679606966582,-0.6513081401345833,-0.6852729908302271,-1.1553193095160115,-1.672871731540443,38.294005570607695,0.19750022888183683,0.13231219912784198,0.649125027656555,0.09663477167388734,1.2016152836392227,0.3728798996652207,0.9253701556478893,-1.1026500034332276,94.15583410277513,36.14259333161971,0.27624512799133405,4,-0.526249885559082,-0.6624999046325684,-1.1374999284744263,-1.472499966621399,-1.010000228881836,0,-0.11829790155938336,-1.1196575901874195,5.824999809265138,1.787879663612973,5.5625,3.9230678942156034,5.452499866485597,-0.11829790155938336
259,2006-04-25,6.247499942779541,6.300000190734862,5.84499979019165,5.875,3088000.0,0.06340424557949631,-1.1040463319952463,5.137914024887532,79.99997387195421,64.06892727046018,-0.9194431748094978,-1.0362796377905088,-1.5027420203905661,-2.022107279995862,37.64841428803689,0.455000400543212,0.16043544596406,0.9742499828338627,0.2570549660826362,1.691444999585089,0.6156524744582494,1.3328474912094759,-1.4292439430236819,94.77609532566797,34.64508248135492,0.35859750837561305,4,-0.7024998664855957,-0.8474998474121094,-1.5081249475479126,-1.84499990940094,-1.309999942779541,1,-0.15806318094312166,1.4307663415378584,5.875,-1.1196575901874195,5.824999809265138,1.787879663612973,5.5625,-0.15806318094312166
260,2006-04-26,6.21750020980835,6.232500076293945,5.889999866485597,6.1875,2320000.0,-0.004801878070581411,10.416684548077123,0.08053748836709171,78.81240450391454,66.26879549399816,-0.7500170556446681,-0.9815887378253727,-1.4448369889589596,-1.9690209238640737,37.30706450009892,0.3575000762939444,0.19771144121709927,0.8966252326965334,0.06445256433182678,1.72879790106124,0.48053889851417964,1.3127115668788871,-1.3103395585937498,91.33858780158384,28.994718854014366,0.4160863341823533,4,-0.5375001430511475,-0.817500114440918,-1.476250171661377,-1.8150001764297485,-0.9250001907348633,2,-0.1628468438979762,-1.1040463319952463,6.247499942779541,1.4307663415378584,5.875,-1.1196575901874195,5.824999809265138,-0.1628468438979762
261,2006-04-27,6.255000114440918,6.675000190734862,6.190000057220459,6.422500133514403,10269200.0,0.006031347545981669,-2.2605036359818693,-5.583294921719751,83.42618151312202,69.39530901137863,-0.6737782700684773,-0.9826374623565464,-1.4522115771923403,-1.98302168024051,37.145190297013656,0.4850001335144034,0.23792856996510459,0.8790001392364504,-0.046986480507191786,1.8049867589800925,0.41600682936462974,1.341993449108271,-1.2642690908551026,62.41611081905886,-4.349789393284354,0.46299330987182097,4,-0.3875000476837158,-0.6050000190734863,-1.49875009059906,-1.852500081062317,-0.9475002288818359,3,-0.17665867287873793,10.416684548077123,6.21750020980835,-1.1040463319952463,6.247499942779541,1.4307663415378584,5.875,-0.17665867287873793
262,2006-04-28,6.289999961853027,6.309999942779541,6.1875,6.267499923706055,1775600.0,0.005595499084213529,2.9199981689453125,-0.13432857065587236,90.01468182014234,74.5569720036433,-0.5827202900292026,-0.9707308271176807,-1.4541240147345738,-1.9962358539221423,37.88101149302111,0.12249994277954102,0.30875857351151836,0.8526249885559078,-0.14575994175146878,1.8510099188632845,0.3534325234022191,1.3518174537095966,-1.1645274048952885,59.580043032973684,-12.67303243163746,0.4991924651536885,4,-0.3774998188018799,-0.6212499141693115,-1.5337499380111694,-1.8874999284744263,-1.0149998664855957,4,-0.21303659152855192,-2.2605036359818693,6.255000114440918,10.416684548077123,6.21750020980835,-1.1040463319952463,6.247499942779541,-0.21303659152855192
263,2006-05-01,6.262499809265138,6.380000114440918,6.2249999046325675,6.289999961853027,1144400.0,-0.004372043363222611,-2.0243954632997725,-1.2222269317169951,88.33085875760334,78.20593375764692,-0.4277594709465786,-0.8950011734100043,-1.3931738157372937,-1.945172301287987,38.68513374169031,0.1550002098083505,0.36190436822047367,0.7653748512268077,-0.28165519391028493,1.8124048963639003,0.24185982865826183,1.2888898737953536,-1.0130650416052287,50.30118284283298,-25.550311363356137,0.5235150225685461,5,-0.2774996757507333,-0.5649998188018808,-1.5062497854232797,-1.8599997758865365,-1.179999828338624,0,-0.21157682229464492,2.9199981689453125,6.289999961853027,-2.2605036359818693,6.255000114440918,10.416684548077123,6.21750020980835,-0.21157682229464492
264,2006-05-02,6.28249979019165,6.3125,6.2249999046325675,6.25,3510000.0,0.0031936098260512136,-1.1212149235615168,-1.1818039950062804,96.34340892681759,81.97779393331581,-0.34665006627669204,-0.8696043615727067,-1.3789628745283746,-1.9417323769684813,39.34338713246913,0.08750009536743253,0.4297033618910122,0.7282498359680174,-0.3605739224664388,1.8170735944024736,0.1838379567507893,1.2726617151852455,-0.9190197886857456,49.99996962821903,-32.224478758340375,0.5444118792172282,5,-0.27124977111816495,-0.5699996948242188,-1.5262497663497925,-1.8799997568130493,-1.557499885559082,1,-0.22562675151800438,-2.0243954632997725,6.262499809265138,2.9199981689453125,6.289999961853027,-2.2605036359818693,6.255000114440918,-0.22562675151800438
265,2006-05-03,6.317500114440918,6.414999961853027,6.15500020980835,6.255000114440918,1398400.0,0.005571082438221575,1.0194179431720543,1.9230893378523115,95.75646607013348,84.80349246351801,-0.2749616948875566,-0.8567782150833274,-1.3762223614063807,-1.953010975581039,39.78429192295831,0.25999975204467773,0.5195258872445683,0.7050001621246338,-0.4174584409169979,1.8274587651662655,0.14377086060381838,1.2662294636454492,-0.8490984977966969,31.249982806351888,-49.15330644445998,0.5612293015208157,5,-0.2012500762939453,-0.6050000190734863,-1.212499976158142,-1.566249966621399,-1.6424999237060547,2,-0.2184408530973243,-1.1212149235615168,6.28249979019165,-2.0243954632997725,6.262499809265138,2.9199981689453125,6.289999961853027,-0.2184408530973243
266,2006-05-04,6.449999809265138,6.4625000953674325,6.257500171661378,6.257500171661378,1127600.0,0.02097343766110016,-1.1298733468581945,3.0799942016601562,96.08844260096222,87.09530219400125,-0.2998642674919436,-0.9348202856108889,-1.4714036510425448,-2.0604982101718603,40.49047518858131,0.2049999237060547,0.5857115385453362,0.7724998712539684,-0.38713602248529977,1.9321357649932365,0.19268192438433474,1.352317818123602,-0.8850703066936649,95.93486479529335,13.303041421915125,0.579817946869634,5,-0.25124979019165217,-0.737499713897706,-1.3449996709823617,-1.6987496614456186,-2.242499828338624,3,-0.17945733711944523,1.0194179431720543,6.317500114440918,-1.1212149235615168,6.28249979019165,-2.0243954632997725,6.262499809265138,-0.17945733711944523
267,2006-05-05,6.3125,6.5,6.267499923706055,6.4749999046325675,1169600.0,-0.021317800516462815,1.1882350301248752,-0.8441569379317815,87.33767791992416,88.45667733161932,-0.09603993756512086,-0.7360173318608441,-1.295237723721737,-1.8995694295005805,41.97830212685638,0.2325000762939453,0.6424265663403865,0.5721250534057614,-0.5817463739686275,1.7259964807801502,-0.004810660281433066,1.1490607670929558,-0.6587648423754562,45.65214086192861,-35.71208936235045,0.5769357136871943,5,-0.052500009536743164,-0.5999999046325684,-1.2074998617172241,-1.561249852180481,-2.8199999332427983,4,-0.15920793892133356,-1.1298733468581945,6.449999809265138,1.0194179431720543,6.317500114440918,-1.1212149235615168,6.28249979019165,-0.15920793892133356
268,2006-05-08,6.137499809265138,6.295000076293945,6.012499809265138,6.2874999046325675,2015200.0,-0.027722802492651466,2.424236556840272,0.923078051686238,74.87266256591937,87.88697607539322,0.1342270821149425,-0.49088709273740605,-1.082485334254442,-1.7006027399213268,43.588726699261194,0.3000001907348624,0.6805526801868744,0.3366248607635507,-0.7634209409487065,1.4366706624758079,-0.2133980400925779,0.8866477616196793,-0.40206344899176827,25.64101560895265,-51.49044436183754,0.5500229008561287,5,0.14500021934509189,-0.42499971389770597,-1.0324996709823617,-1.3862496614456186,-2.6624999046325692,0,-0.14052948932001286,1.1882350301248752,6.3125,-1.1298733468581945,6.449999809265138,1.0194179431720543,6.317500114440918,-0.14052948932001286
269,2006-05-09,5.869999885559082,6.105000019073486,5.7775001525878915,6.105000019073486,2215200.0,-0.04358451030861765,1.787231322704936,1.5666665607029397,62.33382890600147,86.05602323118066,0.3828031359048323,-0.16033076732414564,-0.7794826190968376,-1.4102089986486774,45.2122460133621,0.3599996566772461,0.6802510600984988,0.023874950408935725,-1.0034485003732323,1.0511984011911037,-0.4897867749821483,0.5375366758000197,0.8050003051757804,12.802733910949794,-58.94374187212469,0.513661725391084,5,0.3562502861022949,-0.1574997901916504,-0.7649997472763062,-1.118749737739563,-2.497499942779541,1,-0.1341567155000999,2.424236556840272,6.137499809265138,1.1882350301248752,6.3125,-1.1298733468581945,6.449999809265138,-0.1341567155000999
270,2006-05-10,5.802499771118164,5.987500190734862,5.6875,5.869999885559082,1666400.0,-0.011499167931327658,-1.0168103323919402,0.2872343663446496,57.27272201832211,83.150083287314,0.43051830191349083,-0.01670021079227091,-0.6802394487004602,-1.3195759737152848,46.77555140664051,0.3000001907348624,0.6774902321763978,-0.09250016212463397,-1.001467223997345,0.8164668997480771,-0.546983693060989,0.3619833688117211,0.8545504188537585,14.153817983774038,-52.138815325052896,0.45448353093635535,5,0.29125022888183594,-0.08999967575073242,-0.6662496328353882,-1.0399997234344482,-2.422499656677246,2,-0.18569580508194616,1.787231322704936,5.869999885559082,2.424236556840272,6.137499809265138,1.1882350301248752,6.3125,-0.18569580508194616
271,2006-05-11,5.574999809265137,5.9375,5.550000190734863,5.824999809265138,1585200.0,-0.039207233231684735,-1.583338631537454,3.7036974243773,42.2600608225811,77.84401428758497,0.616218310278569,0.26349157229197395,-0.4290301374814849,-1.0751406391985938,47.73583735528887,0.3874998092651367,0.6176465121617234,-0.34487512111663854,-1.1842067760972785,0.49445653386400146,-0.7645409486069585,0.07479070637368146,1.0432683731079093,2.6315393210038276,-57.58194884040336,0.4196658274903202,5,0.4500002861022949,0.13750028610229492,-0.42937469482421875,-0.7624996900558472,-2.179999828338623,3,-0.1614349146765094,-1.0168103323919402,5.802499771118164,1.787231322704936,5.869999885559082,2.424236556840272,6.137499809265138,-0.1614349146765094
272,2006-05-12,5.512499809265137,5.614999771118164,5.425000190734863,5.574999809265137,1383600.0,-0.011210762715387124,1.666662205030049,0.2499999999999991,38.86327851926423,72.34761648332507,0.6222699522767234,0.3782673117467903,-0.3488610284168585,-0.9964955400990023,48.30403988183959,0.18999958038330078,0.5560322121616723,-0.4282501220703123,-1.1991810572805148,0.3426808131398902,-0.8137155896754136,-0.04278465446521107,1.0416722936096185,10.05742874023991,-43.968045025230325,0.38546546760510114,5,0.4500002861022949,0.20000028610229492,-0.2956247329711914,-0.6999996900558472,-2.1524999141693115,4,-0.23673467092828626,-1.583338631537454,5.574999809265137,-1.0168103323919402,5.802499771118164,1.787231322704936,5.869999885559082,-0.23673467092828626
273,2006-05-15,5.452499866485597,5.537499904632568,5.302499771118164,5.512499809265137,1526400.0,-0.010884343737970759,3.272724514168549,0.959999084472642,19.77185057115321,63.83966555491793,0.6205452589348743,0.4860260984695861,-0.26572206213326144,-0.9226112140796081,48.761761264894325,0.2350001335144043,0.4770212277171906,-0.5027500629425043,-1.2211692237574114,0.21566909787240274,-0.8619596433499579,-0.1435404825350508,1.0113384834179673,18.69159489353622,-28.93252771584448,0.3592095804074535,5,0.44875001907348544,0.26000022888183505,-0.1549997329711923,-0.639999747276307,-2.244999885559083,0,-0.3594681059555368,1.666662205030049,5.512499809265137,-1.583338631537454,5.574999809265137,-1.0168103323919402,5.802499771118164,-0.3594681059555368
274,2006-05-16,5.510000228881836,5.587500095367432,5.079999923706055,5.125,3526000.0,0.010545687997109754,-1.1368411119632826,-6.416676600783698,23.64991171854213,55.82782618251888,0.4938787631563244,0.46040037232791864,-0.29813221414944024,-0.9659115457678062,48.41346542144531,0.507500171661377,0.38060942811613163,-0.4504997014999388,-1.1533540657167043,0.2523546627168267,-0.8019268836083215,-0.09907251939155604,0.8377042631431877,47.38293979610822,5.06994456194812,0.35142718210838264,5,0.2799997329711914,0.2024998664855957,-0.3412501811981201,-0.685000181198121,-2.485000133514404,1,-0.3693285371536613,3.272724514168549,5.452499866485597,1.666662205030049,5.512499809265137,-1.583338631537454,5.574999809265137,-0.3693285371536613
275,2006-05-17,5.460000038146973,5.512499809265137,5.375,5.5,1839200.0,-0.009074444402520476,3.2307906744721744,-0.10389594304709909,20.66421456327008,47.44735640055308,0.45756916735739583,0.5386058702043712,-0.22117124041218972,-0.9001414455794734,47.97028609312437,0.13749980926513672,0.28231251345006925,-0.5008749008178714,-1.202595115980568,0.200845314344825,-0.8517350083992197,-0.15001479323652323,0.7355799056797743,44.31487820773749,4.357051228499607,0.35086010758134817,5,0.3299999237060547,0.2662501335144043,-0.3443748950958252,-0.5362499952316284,-2.3450000286102295,2,-0.3823260221214013,-1.1368411119632826,5.510000228881836,3.272724514168549,5.452499866485597,1.666662205030049,5.512499809265137,-0.3823260221214013
276,2006-05-18,5.295000076293945,5.494999885559082,5.295000076293945,5.482500076293945,1318000.0,-0.030219773022020946,-1.133331298828125,4.687504470352621,16.49833412110435,39.57631820068422,0.4933878017475024,0.7194230684930103,-0.03266740330434814,-0.7199713516459347,47.17781130756583,0.19999980926513672,0.16087307502355763,-0.6524998664855959,-1.3951923249069118,0.09019259193572005,-1.0238460956962543,-0.2811536372749375,0.7667102651183182,40.18695587071382,2.5992100799844877,0.37134622921065813,5,0.3924999237060547,0.4375,-0.17750000953674316,-0.34624993801116943,-2.2350001335144043,3,-0.3616619328159417,3.2307906744721744,5.460000038146973,-1.1368411119632826,5.510000228881836,3.272724514168549,5.452499866485597,-0.3616619328159417
277,2006-05-19,5.25,5.3474998474121085,5.207499980926514,5.297500133514403,1530000.0,-0.008498597855628676,-1.1132027940821752,0.25333404541015153,16.30617472957546,33.068930663312685,0.4155187300954619,0.7579999318838802,0.033944565644411284,-0.6601882302272024,45.86320967390105,0.13999986648559481,0.04018261619153307,-0.6687499523162845,-1.4733461001757906,0.13584619554322153,-1.0710480262460376,-0.2664518783865315,0.6939050912875189,33.49754064859227,-2.3795103104303976,0.402298073929753,5,0.3424999713897705,0.6175000667572021,-0.1306248903274536,-0.28874993324279785,-2.2774999141693115,4,-0.35333333696637836,-1.133331298828125,5.295000076293945,3.2307906744721744,5.460000038146973,-1.1368411119632826,5.510000228881836,-0.35333333696637836
278,2006-05-22,5.179999828338623,5.262499809265137,5.099999904632568,5.212500095367432,1745200.0,-0.013333366030738425,1.4528343985720045,0.6842142247653594,14.492771428483678,27.753257610255147,0.37483165507005367,0.8150508425108436,0.12349632878036321,-0.5755422280809999,44.505968050381576,0.16249990463256836,-0.10995630374108423,-0.7040001153945923,-1.5739326585607802,0.16593242777159567,-1.1389663869776863,-0.2690338438114983,0.66023664283912,19.70440804092812,-13.791910073649664,0.43496627158309403,5,0.35375022888183594,0.6875002384185791,-0.045624732971191406,-0.18249964714050293,-2.0199997425079346,0,-0.35135135010738505,-1.1132027940821752,5.25,-1.133331298828125,5.295000076293945,3.2307906744721744,5.460000038146973,-0.35135135010738505
279,2006-05-23,5.260000228881836,5.46999979019165,5.1599998474121085,5.2150001525878915,2236000.0,0.015444093280765792,-2.999981541869159,-1.3846063558202726,16.901428630273642,23.267558344916434,0.22261335606207489,0.692796226221633,0.06341309842102483,-0.6404825024696539,42.21872209934916,0.3099999427795419,-0.2466971509642093,-0.5746247291564943,-1.469428806678624,0.32017934836563544,-1.0220267679175592,-0.12722269039542944,0.48900785659930435,38.78796636129815,4.800647198031086,0.4474020387610647,5,0.2487497329711914,0.617499828338623,-0.1256251335144043,-0.2625000476837158,-1.9825003147125244,1,-0.39020915563565295,1.4528343985720045,5.179999828338623,-1.1132027940821752,5.25,-1.133331298828125,5.295000076293945,-0.39020915563565295
280,2006-05-24,5.204999923706055,5.289999961853027,5.087500095367432,5.25,1484400.0,-0.0104563313274747,2.2399978637695312,-1.0000000000000198,9.046094424963101,19.577117634069985,0.2055622160640782,0.704155708515315,0.1312515530244358,-0.5690322034846682,39.87767741631568,0.2024998664855957,-0.3558983719172337,-0.579000020027161,-1.4968670537911333,0.3388670137368113,-1.0379335369091471,-0.12006650314517486,0.4637271823620752,28.834328548577155,2.572127087790257,0.4589335168819861,5,0.1424999237060547,0.6725001335144043,-0.05562484264373779,-0.20749974250793457,-1.809999942779541,2,-0.41882802311098266,-2.999981541869159,5.260000228881836,1.4528343985720045,5.179999828338623,-1.1132027940821752,5.25,-0.41882802311098266
281,2006-05-25,5.150000095367432,5.262499809265137,5.037499904632568,5.255000114440918,1636400.0,-0.010566729902939609,2.750016888065899,2.333329801212224,9.565260946594577,16.3217823482178,0.21672710733467948,0.7084497065702511,0.1884795945443578,-0.4965775809392792,36.90277154907038,0.22499990463256836,-0.4348257066243528,-0.5787498474121096,-1.5101712716482893,0.35267157682407024,-1.0444605595302,-0.11303913529401921,0.448079748817249,26.011611676945773,2.111140370652425,0.46571071211809006,5,0.16249990463256836,0.7062499523162842,0.0074999332427978516,-0.15249991416931152,-1.7025001049041748,3,-0.39514564041682787,2.2399978637695312,5.204999923706055,-2.999981541869159,5.260000228881836,1.4528343985720045,5.179999828338623,-0.39514564041682787
282,2006-05-26,4.949999809265137,5.190000057220459,4.6875,5.190000057220459,5188000.0,-0.03883500629100978,3.1874961505373354,2.2857162319880473,9.401751759323446,15.169549146903382,0.36715610804715215,0.8463036922417064,0.39447462416454737,-0.2784317370984377,34.152443705890576,0.502500057220459,-0.5092585517208681,-0.7117501258850094,-1.6656907669094618,0.242190515139443,-1.1887204463972356,-0.2347798053727832,0.5695988433822485,33.54631049815938,9.458451795374977,0.476970320512226,5,0.1875002384185791,0.7312502861022949,0.23812520503997803,0.0475003719329834,-1.614999771118164,4,-0.3818181695579055,2.750016888065899,5.150000095367432,2.2399978637695312,5.204999923706055,-2.999981541869159,5.260000228881836,-0.3818181695579055
283,2006-05-30,4.9375,5.074999809265137,4.900000095367432,5.014999866485597,2713200.0,-0.002525214090259187,-1.2950830949142473,0.3229157767371296,11.387213434036951,13.8070271152917,0.3340496024557815,0.7952194959913301,0.41915331482559104,-0.25066867897526013,31.171722885001994,0.17499971389770508,-0.5419684122381359,-0.6579999446868898,-1.620274594060568,0.3042747046867884,-1.1391372693737285,-0.17686262000005115,0.4489628682238038,31.94889035545554,6.167776392841773,0.4811373246868389,5,0.16249990463256836,0.7437500953674316,0.3231250047683716,0.06000018119812012,-1.6875,1,-0.3979746661608732,3.1874961505373354,4.949999809265137,2.750016888065899,5.150000095367432,2.2399978637695312,5.204999923706055,-0.3979746661608732
284,2006-05-31,4.864999771118164,5.0,4.8474998474121085,4.925000190734863,1342000.0,-0.014683590659612333,-2.210520503940128,0.7742002965624507,11.340254837187302,12.77103159017139,0.3413291853793545,0.7969386613919083,0.5100110329216596,-0.16536731472317445,28.082316123727974,0.1525001525878915,-0.5685109265515358,-0.6596251726150513,-1.6176456953691947,0.29839535013909213,-1.138635433992123,-0.18061491123797957,0.40962903818983154,29.460544789455607,2.1174187791923025,0.4790102613770716,5,0.22625017166137695,0.8162503242492676,0.41562533378601074,0.13250041007995605,-1.644999742507935,2,-0.35046243895209905,-1.2950830949142473,4.9375,3.1874961505373354,4.949999809265137,2.750016888065899,5.150000095367432,-0.35046243895209905
285,2006-06-01,4.9375,4.940000057220459,4.772500038146973,4.864999771118164,3107200.0,0.014902411570961505,3.3225619885559587,-1.2083286974489391,19.85821614957912,13.144351815557474,0.20888440099996863,0.6490273232507215,0.45668627604342227,-0.22391609292487935,24.776843271716487,0.16750001907348633,-0.5648543776878245,-0.5181249380111694,-1.4335380373990851,0.3972881613767463,-0.9758314877051273,-0.06041838831721158,0.2431881998187162,43.478275291865906,12.471899006973302,0.4577065496939578,6,0.1412498950958252,0.7437500953674316,0.5350000858306885,0.24750018119812012,-1.625,3,-0.33620254902900015,-2.210520503940128,4.864999771118164,-1.2950830949142473,4.9375,3.1874961505373354,4.949999809265137,-0.33620254902900015
286,2006-06-02,5.292500019073486,5.4025001525878915,4.9650001525878915,5.0,3698400.0,0.07189873804019986,-1.413795008530471,4.034470284917524,41.851870559018394,15.982762463273357,-0.16372497590969193,0.2138270995301781,0.12401210464307688,-0.5624792917584385,20.62875648591298,0.4650001525878915,-0.5643148673305269,-0.10524992942810041,-0.8934855999579909,0.6829857411017901,-0.4993677646930452,0.2888679058368444,-0.6050000190734863,84.61536922526972,48.85402444230918,0.3941178352649451,6,-0.21375012397766113,0.3887500762939453,0.24750006198883057,-0.10749983787536621,-2.0999999046325684,4,-0.35852622225954234,3.3225619885559587,4.9375,-2.210520503940128,4.864999771118164,-1.2950830949142473,4.9375,-0.35852622225954234
287,2006-06-05,5.307499885559082,5.40500020980835,5.25,5.262499809265137,1220000.0,0.002834174101377096,-3.4285967302452316,0.1538464046480616,44.44445256426602,19.31072703391584,-0.18965498120148894,0.1261420536288691,0.12721760161302775,-0.5609079972162885,16.208237857851092,0.1550002098083496,-0.5558728540051252,-0.04000005722045863,-0.7004822812209586,0.6204821667800413,-0.3702411692207086,0.29024105477979134,-0.6056998825073245,84.58493315611832,44.736722418272606,0.3302411120002499,6,-0.22874999046325684,0.28625011444091797,0.45125019550323486,0.06500029563903809,-2.2149999141693115,0,-0.3504474677722761,-1.413795008530471,5.292500019073486,3.3225619885559587,4.9375,-2.210520503940128,4.864999771118164,-0.3504474677722761
288,2006-06-06,5.275000095367432,5.335000038146973,5.2150001525878915,5.302499771118164,1959200.0,-0.006123370869979161,1.5945862351600688,-0.6111028694951892,40.82031562865893,21.96838114484754,-0.15898077093651697,0.09561466191769163,0.17340715536579765,-0.511099359102424,13.03880244538178,0.11999988555908114,-0.5238753914547427,-0.029374861717224476,-0.5753815707664067,0.5166318473319578,-0.3023782162418156,0.24362849280736665,-0.5450720840454109,79.44662780099347,38.87636858250808,0.27300335452459107,6,-0.22874999046325684,0.31874990463256836,0.515625,0.09750008583068848,-2.2699999809265137,1,-0.36777251604681305,-3.4285967302452316,5.307499885559082,-1.413795008530471,5.292500019073486,3.3225619885559587,4.9375,-0.36777251604681305
289,2006-06-07,5.082499980926514,5.324999809265137,5.065000057220459,5.267499923706055,1645600.0,-0.03649291203046112,-1.3636363636363635,6.727349967921485,36.73111533550706,25.044494579352424,0.006362134358045779,0.23831057921488163,0.3664397304533251,-0.30155544854584804,11.011289323942961,0.25999975204467773,-0.4916071997034326,-0.18249998092651332,-0.6668606426338766,0.30186068078084993,-0.42468031178019494,0.05968034992716831,-0.32556908166503984,49.011835358916926,8.546965673148613,0.2421803308536817,6,-0.03624987602233887,0.5112500190734863,0.7587500810623169,0.29000020027160645,-2.0499999523162846,2,-0.360550907585534,1.5945862351600688,5.275000095367432,-3.4285967302452316,5.307499885559082,-1.413795008530471,5.292500019073486,-0.360550907585534
290,2006-06-08,4.724999904632568,5.057499885559082,4.607500076293945,5.039999961853027,2896000.0,-0.07033941517669717,1.5714281821736424,1.702703538648308,32.352948992043764,27.57645991773566,0.32253147762349244,0.5385603890933988,0.7214574011495385,0.0717612144701203,9.708002575867317,0.47499990463256836,-0.4569649538232756,-0.4861250638961794,-0.9583022516729711,-0.013947876119387637,-0.7222136577845752,-0.2500364700077835,0.6800003051757812,14.733518328182296,-24.70211781904911,0.2360885938883958,6,0.2812502384185791,0.8287501335144043,1.1368751525878906,0.6475002765655518,-1.8149998188018799,3,-0.31851849870870486,-1.3636363636363635,5.082499980926514,1.5945862351600688,5.275000095367432,-3.4285967302452316,5.307499885559082,-0.31851849870870486
291,2006-06-09,4.675000190734863,4.829999923706055,4.662499904632568,4.737500190734863,1162800.0,-0.010581950244841987,-2.8285468278274895,0.1984126623705917,32.25310150032908,30.1154987778474,0.3330952019944533,0.545653184725392,0.7719692834800238,0.1389243031050036,8.92576070413959,0.16750001907348633,-0.4329447002847724,-0.49112479686737043,-0.9881779172088443,0.005928323474103436,-0.7396513570381069,-0.24259823669663394,0.7140500164031982,8.463962776214231,-30.412366266361232,0.24852656017073682,6,0.3312499523162842,0.8787498474121094,1.2393748760223389,0.6974999904632568,-1.755000114440918,4,-0.2914438791756909,1.5714281821736424,4.724999904632568,-1.3636363636363635,5.082499980926514,1.5945862351600688,5.275000095367432,-0.2914438791756909
292,2006-06-12,4.207499980926514,4.7150001525878915,4.190000057220459,4.664999961853027,3512400.0,-0.10000004079889957,-1.1319808258144757,7.319999694824219,25.89840335844478,31.727853213892715,0.764601664337131,0.9595709467643507,1.2374612460597074,0.621083561492755,8.958252647952708,0.5250000953674325,-0.40615800062042773,-0.8933750152587887,-1.5237264176467962,-0.26302361287078124,-1.2085507164527929,-0.5781993140647845,1.1659192235946652,1.5283776417091344,-38.130085954447246,0.3151757011940038,6,0.5900001525878906,1.1375000476837158,1.7481250762939453,1.1650002002716064,-1.09500002861023,0,-0.24123585765580624,-2.8285468278274895,4.675000190734863,1.5714281821736424,4.724999904632568,-1.3636363636363635,5.082499980926514,-0.24123585765580624
293,2006-06-13,3.4925000667572017,4.114999771118163,3.2774999141693115,3.802500009536743,13120000.0,-0.16993462089377487,-1.263512368442925,0.6775955315926788,16.68237697311008,32.321422340106366,1.4003326034231018,1.6023574346826899,1.9419419525264954,1.346334475936859,9.92042204358881,0.9300000667572021,-0.40094906414499754,-1.510374939441681,-2.4460456679952567,-0.5747042108881053,-1.9782103037184684,-1.0425395751648936,1.8335823718719486,10.500618491012325,-28.058928031532062,0.4678353642767877,6,0.8487499952316289,1.2937499284744267,2.4937499761581425,1.8800001144409184,-0.4774999618530269,1,-0.11453116327033674,-1.1319808258144757,4.207499980926514,-2.8285468278274895,4.675000190734863,1.5714281821736424,4.724999904632568,-0.11453116327033674
294,2006-06-14,3.4749999046325684,3.5225000381469727,3.2049999237060547,3.497499942779541,3772000.0,-0.005010783619220471,7.758596195838047,0.07258078161315568,16.92160889035901,31.99513264463746,1.340940270618482,1.5384612317970436,1.9461654289742452,1.3730101653674955,11.752680582410784,0.31750011444091797,-0.38353729751083243,-1.426125085353851,-2.55271226064896,-0.29953791005874164,-1.9894186730014054,-0.8628314977062965,1.7281675825289913,14.574898055945805,-24.17322480027541,0.5632935876475547,6,0.8300001621246338,1.1800000667572021,2.522500157356262,1.8975002765655518,-0.6549999713897701,2,-0.13525174189647815,-1.263512368442925,3.4925000667572017,-1.1319808258144757,4.207499980926514,-2.8285468278274895,4.675000190734863,-0.13525174189647815
295,2006-06-15,3.372499942779541,3.5850000381469727,3.3125,3.470000028610229,2523200.0,-0.029496392709646768,-1.505747806822828,4.333329801212204,16.619720226918943,29.191560385515295,1.3388987184996788,1.5563470265313386,2.0335209269034697,1.4845021166840588,13.60649899499997,0.27250003814697266,-0.3873092767431965,-1.4242500424385067,-2.708581860105908,-0.1399182247711055,-2.066415951272207,-0.7820841336048066,1.6708141393055786,10.307693481445312,-28.81011540314855,0.6421659088337005,6,0.9325001239776611,1.223750114440918,2.5968751907348633,2.000000238418579,-0.625,3,-0.10081539508910753,7.758596195838047,3.4749999046325684,-1.263512368442925,3.4925000667572017,-1.1319808258144757,4.207499980926514,-0.10081539508910753
296,2006-06-16,3.380000114440918,3.3975000381469727,3.289999961853028,3.365000009536743,2750400.0,0.0022239204710543525,3.3000071525641763,-0.15384709435254199,18.218633095275138,26.27758044451631,1.1528112989029005,1.4735748071108672,2.0107317945765875,1.4866078500763997,15.69667782006377,0.10750007629394487,-0.3896317218037275,-1.320999872684479,-2.7285531686963598,0.08655342332740146,-2.024776520690419,-0.617223224678539,1.5162488349738767,11.589414848264749,-27.066868762335208,0.7037766480059402,6,0.8899998664855957,1.1912498474121094,2.523124933242798,1.9925000667572021,-0.570000171661377,4,-0.13905325819433345,-1.505747806822828,3.372499942779541,7.758596195838047,3.4749999046325684,-1.263512368442925,3.4925000667572017,-0.13905325819433345
297,2006-06-19,3.3949999809265137,3.5125000476837163,3.3575000762939453,3.3975000381469727,1806800.0,0.004437830170924917,-3.0000061527481363,-0.16666931574346341,18.806879336975626,23.831643078773723,0.9364740070747235,1.3834053796483659,1.9833646530485325,1.4785245453457598,17.451794621955358,0.15499997138977095,-0.4209956707493241,-1.213250005245209,-2.7101178638302157,0.2836178533397975,-1.9616839345377128,-0.4648160759527058,1.3659490464315818,20.87913066807519,-17.856189041986028,0.7484339292925034,6,0.869999885559082,1.0149998664855957,2.473750114440918,1.9775002002716064,-0.5474998950958252,0,-0.1399116074524802,3.3000071525641763,3.380000114440918,-1.505747806822828,3.372499942779541,7.758596195838047,3.4749999046325684,-0.1399116074524802
298,2006-06-20,3.359999895095825,3.4649999141693115,3.337500095367432,3.4124999046325684,1681600.0,-0.010309303689933103,-1.6153913870637375,20.999523173755485,19.096514085641317,21.87224293989975,0.750150830086171,1.3439706270799565,2.0094461101457615,1.5174737221971135,18.956124605253844,0.12749981880187944,-0.5149090879992535,-1.1572500944137571,-2.7272667891832603,0.41276660035574597,-1.9422584417985087,-0.3722417470290056,1.2764732039701068,40.78945387103817,0.8445468902558915,0.7850083473847514,6,0.7712500095367432,1.036250114440918,2.4775002002716064,2.1262502670288077,-0.6049997806549072,1,-0.07366069955561205,-3.0000061527481363,3.3949999809265137,3.3000071525641763,3.380000114440918,-1.505747806822828,3.372499942779541,-0.07366069955561205
299,2006-06-21,3.2074999809265137,3.3624999523162837,3.192500114440918,3.3624999523162837,2056800.0,-0.04538688063410257,1.1935467000555353,2.952379871117743,15.606359623967904,20.011510787891318,0.6802470838336698,1.4069534308685565,2.149862516111847,1.673315544876778,21.321619755941935,0.16999983787536577,-0.6314617111605951,-1.2071249961853026,-2.839794963628945,0.4255449712583399,-2.0234599799071233,-0.39079001246348133,1.3144552641106282,3.8216227773917186,-34.202584199938634,0.8163349837218211,6,0.8037500381469727,1.1825001239776611,2.599375009536743,2.3425002098083496,-0.22749996185302734,2,-0.06001555016899285,-1.6153913870637375,3.359999895095825,-3.0000061527481363,3.3949999809265137,3.3000071525641763,3.380000114440918,-0.06001555016899285
300,2006-06-22,3.025000095367432,3.227499961853028,2.9449999332427983,3.2100000381469727,3366800.0,-0.056897860216468366,1.5681845274864268,1.1935482382401943,1.6008498999914167,16.605705054520467,0.666312239218084,1.4943767374494743,2.32242241311152,1.85222219553004,23.731087911093613,0.2825000286102295,-0.7594942963879436,-1.2806248903274535,-2.980804329804385,0.4195545491494781,-2.1307146100659193,-0.4305351705889877,1.3640096366100871,14.096942025015672,-17.288838750398824,0.8500897197384659,6,0.804999947547913,1.2037497758865352,2.7262499332427974,2.525000095367431,-0.05250000953674361,3,-0.06776864649973946,1.1935467000555353,3.2074999809265137,-1.6153913870637375,3.359999895095825,-3.0000061527481363,3.3949999809265137,-0.06776864649973946
301,2006-06-23,3.115000009536743,3.182499885559082,2.9800000190734863,3.0225000381469727,2789200.0,0.02975203680394567,-1.2816885138665581,-0.5000000000000012,4.653566185052867,14.245167590810254,0.3707426780909189,1.311335629306143,2.2151832992950897,1.7540064220026732,26.099612989811828,0.2024998664855957,-0.8774976620214363,-1.0888749718666073,-2.819585525127195,0.6418355813939804,-1.9542302484969012,-0.22351969523631343,1.1007285465926095,29.955954539572776,5.080591514634893,0.865355276630294,6,0.4149998426437378,1.1049998998641968,2.643125057220459,2.43500018119812,-0.19499993324279785,4,-0.11797754915957648,1.5681845274864268,3.025000095367432,1.1935467000555353,3.2074999809265137,-1.6153913870637375,3.359999895095825,-0.11797754915957648
302,2006-06-26,3.059999942779541,3.1375000476837163,3.0225000381469727,3.1050000190734863,883200.0,-0.017656522179395284,1.0909067264301757,-0.4864874617563593,4.610653675329772,12.903865002167999,0.2747444398683361,1.283275900557923,2.2513854647125093,1.8027425527155216,27.52843277855358,0.11500000953674361,-0.9717801383296343,-1.0493750452995299,-2.8146004349051825,0.7158503443061228,-1.9319877401023557,-0.16676235049670352,1.0032411786034254,22.11538726056119,3.9717823729699546,0.8826126948028262,6,0.20500004291534424,1.147499918937683,2.6500000953674316,2.4937500953674316,-0.13499999046325728,0,-0.0816993479329654,-1.2816885138665581,3.115000009536743,1.5681845274864268,3.025000095367432,1.1935467000555353,3.2074999809265137,-0.0816993479329654
303,2006-06-27,2.9725000858306885,3.059999942779541,2.9249999523162837,3.0550000667572017,1653600.0,-0.02859472502779603,1.9189271390719014,1.8333298012122141,4.817985523140933,11.55901796136599,0.31371581159174333,1.2817297820438949,2.3165070289712295,1.885042705639524,29.082128854971877,0.13499999046325728,-1.0770984280867846,-1.0386249065399173,-2.8283458778161954,0.7510960647363607,-1.9334853921780564,-0.14376442090177832,0.9565520929754578,10.857173374721084,-3.2421089610482667,0.8948604856381391,6,0.28249990940093994,1.2249997854232788,2.757499933242798,2.5850000381469727,-0.04750013351440474,1,-0.042052143445125534,1.0909067264301757,3.059999942779541,-1.2816885138665581,3.115000009536743,1.5681845274864268,3.025000095367432,-0.042052143445125534
304,2006-06-28,3.1600000858306885,3.197499990463257,2.9749999046325684,2.9749999046325684,1912400.0,0.0630782151676883,-1.4054039773335034,-2.2424269572002546,13.856812500667615,11.25202821400473,0.08586357564668168,1.0118228285473458,2.1005284050402153,1.6938595343571254,30.35902207688796,0.22499990463256836,-1.1292669717703632,-0.7658749222755432,-2.5467493827455954,1.014999538194509,-1.6563121525105693,0.12456230795948287,0.6284847812668772,77.68599210105471,61.03692088590782,0.8904372302350261,6,0.05874991416931152,1.0374997854232788,2.540624976158142,2.427500009536743,-0.2675001621246338,2,-0.12816454442699987,1.9189271390719014,2.9725000858306885,1.0909067264301757,3.059999942779541,-1.2816885138665581,3.115000009536743,-0.12816454442699987
305,2006-06-29,3.2774999141693115,3.2774999141693115,3.1624999046325684,3.164999961853028,1574000.0,0.03718348897061352,1.044445480535499,0.6081072547480667,18.700999371728273,11.305624466943968,-0.051997225646840395,0.8048484760301422,1.953796853324472,1.5728433804117437,31.371796037750173,0.11749982833862305,-1.0798043333457175,-0.5653750896453857,-2.3019122296091714,1.1711620503184,-1.433643659627279,0.3028934803365071,0.39009706485887463,100.0,78.91519642753337,0.868268569981893,6,-0.05874991416931152,0.8875001668930054,2.4156250953674316,2.31000018119812,-0.4324998855590825,3,-0.0907703746412537,-1.4054039773335034,3.1600000858306885,1.9189271390719014,2.9725000858306885,1.0909067264301757,3.059999942779541,-0.0907703746412537
306,2006-06-30,3.3949999809265137,3.4249999523162837,3.227499961853028,3.2999999523162837,6718400.0,0.035850517111907454,1.548387444106218,0.8444450566800749,28.419651216042595,12.373710231284743,-0.18678862106981242,0.5669726705912059,1.8042815537943993,1.4530333945406682,33.965934653531995,0.19749999046325595,-1.0278105747325958,-0.35300002098083505,-1.9584558450398823,1.2524558030782122,-1.1557279330103585,0.4497278910486884,0.1686334143620063,94.00000572204598,67.53158233023093,0.8027279120295235,6,-0.20000004768371582,0.7700001001358032,2.2174999713897705,2.192500114440918,-0.5625,4,-0.12444768703077358,1.044445480535499,3.2774999141693115,-1.4054039773335034,3.1600000858306885,1.9189271390719014,2.9725000858306885,-0.12444768703077358
307,2006-07-03,3.447499990463257,3.4874999523162837,3.3624999523162837,3.3675000667572017,784400.0,0.015463920421706634,-1.7777730682829378,0.8421042064553701,48.15573426095115,15.602512472985836,-0.25821210057720156,0.3878675752186931,1.7112538332967446,1.397946452360383,36.62027472117661,0.125,-0.962384565727215,-0.20750001668930063,-1.6386092885888148,1.2236092552102136,-0.923054652639058,0.5080546192604567,-0.5225000381469731,92.88889567057299,61.74032783081029,0.7155546359497571,7,-0.2412500381469731,0.7175000905990601,2.136875033378601,2.140000104904175,-0.6749999523162842,0,-0.15300940264786744,1.548387444106218,3.3949999809265137,1.044445480535499,3.2774999141693115,-1.4054039773335034,3.1600000858306885,-0.15300940264786744
308,2006-07-05,3.3350000381469727,3.4375,3.255000114440918,3.4249999523162837,1602000.0,-0.03263232853589282,2.1739107899947134,-1.1249999999999882,44.67680946161259,18.832562454946356,-0.16721584363818165,0.3663589720324305,1.7794713195672838,1.507179027247485,39.38038289215752,0.19249987602233887,-0.9113406843808778,-0.22299996614456186,-1.4385284400626013,0.9925285077734776,-0.8307642031035813,0.3847642708144581,-0.39875008583068894,70.24392195502293,35.470510109012764,0.6077642369590198,7,-0.12875008583068892,0.8300000429153442,2.074375033378601,2.252500057220459,-0.49749994277954057,2,-0.12293855506475415,-1.7777730682829378,3.447499990463257,1.548387444106218,3.3949999809265137,1.044445480535499,3.2774999141693115,-0.12293855506475415
309,2006-07-06,3.25,3.375,3.2300000190734863,3.3575000762939453,1328800.0,-0.025487267518653822,1.0350885411786752,1.1944464312678376,45.27938438560939,23.685732953348353,-0.08443212744708983,0.32362608866068854,1.8062795515120564,1.588504002185477,41.82043018817035,0.14499998092651367,-0.8641904895204893,-0.21637500524520892,-1.2027058989784551,0.7699558884880373,-0.709540452111832,0.2767904416214142,-0.3027250476837162,26.92310231676805,-10.492929289801598,0.4931654468666232,7,-0.043750047683716264,0.9150000810623169,2.140625,2.3375000953674316,-0.4525001049041748,3,-0.10000001467191266,2.1739107899947134,3.3350000381469727,-1.7777730682829378,3.447499990463257,1.548387444106218,3.3949999809265137,-0.10000001467191266
310,2006-07-07,3.220000028610229,3.265000104904175,3.1749999523162837,3.234999895095825,1128800.0,-0.009230760427621831,1.3999949137563934,0.13953354269796903,43.93938819238723,28.050824287496617,-0.026666821172290245,0.24779893847964773,1.7775064544508035,1.6159344414936592,43.20043992458589,0.09000015258789107,-0.8167137093926011,-0.17112498283386257,-0.9637679650665096,0.621517999398784,-0.5674464739501861,0.22519650828246096,-0.2619205762939454,14.400024414062502,-25.197181009075578,0.39632149111632337,7,-0.013750076293945312,0.9450000524520878,2.1662499904632573,2.3675000667572026,-0.33750009536743075,4,-0.1017081062094044,1.0350885411786752,3.25,2.1739107899947134,3.3350000381469727,-1.7777730682829378,3.447499990463257,-0.1017081062094044
311,2006-07-10,3.3125,3.442500114440918,3.2074999809265137,3.2225000858306885,2636800.0,0.02872669893412838,-2.9166648454155135,-6.000047684140077,47.04830029251708,32.76611835607298,-0.0985710254028791,0.05058360947951446,1.6248875800393163,1.5219755010005525,44.385051858150405,0.2350001335144043,-0.7396677212916716,-0.010500001907348455,-0.5233598555517416,0.5023598517370447,-0.266929928729545,0.2459299249148481,-0.34383213768371634,44.000015258789205,1.951031414259603,0.25642992682219645,7,-0.10625004768371626,0.8525000810623169,2.0674999952316284,2.2750000953674316,-0.375,0,-0.14113206683464785,1.3999949137563934,3.220000028610229,1.0350885411786752,3.25,2.1739107899947134,3.3350000381469727,-0.14113206683464785
312,2006-07-11,3.192500114440918,3.3250000476837163,3.109999895095825,3.2925000190734863,1482800.0,-0.036226380546138026,1.6060630581163398,-1.1111111111111112,44.350763816262095,37.158649277530884,0.04715994161295045,0.09554185985139307,1.681006309556322,1.6407618402430666,44.71710651356017,0.21500015258789107,-0.6138863548526872,-0.07974989414215106,-0.38151613735429635,0.22201634906999423,-0.2306330157482237,0.07113322746392159,-0.21345561032463412,24.81207967549281,-16.677606078452712,0.15088312160607262,7,0.0387498140335083,0.9724999666213989,2.1874998807907104,2.3949999809265137,-0.15250015258789018,1,-0.1127643290867818,-2.9166648454155135,3.3125,1.3999949137563934,3.220000028610229,1.0350885411786752,3.25,-0.1127643290867818
313,2006-07-12,3.0924999713897705,3.212500095367432,3.077500104904175,3.1800000667572017,802800.0,-0.03132345793781122,-1.2978755351744085,0.8750017881410441,45.979019492475054,40.72778338773172,0.18547705017912053,0.17290334147291198,1.715532742861802,1.7389546208623354,43.79526159919122,0.13499999046325728,-0.4962569252465552,-0.15975003242492658,-0.452953247477613,0.13345318262775985,-0.30635163995127,-0.013148424898583144,-0.10328635830948674,4.109552354432397,-40.403928099338316,0.14660160752634324,7,0.19000005722045898,1.037500023841858,2.243749976158142,2.557500123977661,-0.0374999046325688,2,-0.10347613135109901,1.6060630581163398,3.192500114440918,-2.9166648454155135,3.3125,1.3999949137563934,3.220000028610229,-0.10347613135109901
314,2006-07-13,3.005000114440918,3.102499961853028,2.9674999713897705,3.0799999237060547,864000.0,-0.0282942143115138,1.250001986823378,0.8571397431076714,49.250936797803455,44.122220879517855,0.27790236433696514,0.23545869432066402,1.7345474502141478,1.8240401217084763,42.83375172970998,0.13499999046325728,-0.3698517563352204,-0.2237498998641967,-0.5171218012915819,0.06962200156318854,-0.3704358505778895,-0.07706394915050385,0.48249983787536577,7.894764580546555,-38.79458629950425,0.1466859507136927,7,0.22249984741210938,1.1199997663497925,2.3149999380111694,2.663749933242798,0.5399999618530273,3,-0.05574043683677177,-1.2978755351744085,3.0924999713897705,1.6060630581163398,3.192500114440918,-2.9166648454155135,3.3125,-0.05574043683677177
315,2006-07-14,3.032500028610229,3.0450000762939453,2.9500000476837163,2.9925000667572017,869200.0,0.009151385398342038,1.923075230165372,-0.5333341810459926,46.75834933720547,46.1598540040915,0.2369078411603205,0.19097204978465854,1.6363415847346823,1.795458791798199,42.05665055981454,0.09500002861022905,-0.23654639803777489,-0.17924998998641994,-0.4769211658503081,0.1184211858774682,-0.328085577918364,-0.030414402054475875,0.44459992408752447,16.751262892149935,-30.730601425288032,0.1488355879319441,7,0.18624997138977095,0.9587498903274541,2.2875000238418584,2.6487500667572026,0.3849999904632573,4,-0.07749386027940208,1.250001986823378,3.005000114440918,-1.2978755351744085,3.0924999713897705,1.6060630581163398,3.192500114440918,-0.07749386027940208
316,2006-07-17,2.9100000858306885,3.0499999523162837,2.8499999046325684,3.0274999141693115,3266000.0,-0.04039569385781061,1.461540493035247,-2.9374985098824595,44.402988062163224,45.742882204226184,0.31667763965799667,0.29139537224909384,1.6809827979110388,1.9147968006488734,41.291996591124146,0.20000004768371538,-0.14894350369444043,-0.2782499313354494,-0.5936739694989077,0.037174106828008924,-0.43596195041717856,-0.12053791225372024,0.5460158706665035,12.631613290200486,-36.48676423172379,0.1577120190817292,7,0.2362499237060547,0.929999828338623,2.3700000047683716,2.731250047683716,0.4275000095367436,0,-0.009450223978271777,1.923075230165372,3.032500028610229,1.250001986823378,3.005000114440918,-1.2978755351744085,3.0924999713897705,-0.009450223978271777
317,2006-07-18,2.9200000762939453,2.9600000381469727,2.8824999332427983,2.9124999046325684,730000.0,0.0034364227382495116,-1.2962955113805112,-0.06383134143619504,47.92079099474308,46.103324596796234,0.2503051056416865,0.2571702370290314,1.596067708268313,1.9027387018880333,40.9133189512103,0.07750010490417436,-0.07768704554082007,-0.24449994564056388,-0.5658522776399475,0.07685238635881975,-0.4051761116402557,-0.08382377964087206,0.4996549170913691,19.31038202199893,-33.216516430006564,0.1606761659996919,7,0.22624993324279785,0.8624999523162846,2.3600000143051147,2.721250057220459,0.3299999237060547,1,0.005993124400279326,1.461540493035247,2.9100000858306885,1.923075230165372,3.032500028610229,1.250001986823378,3.005000114440918,0.005993124400279326
318,2006-07-19,3.1124999523162837,3.1375000476837163,2.9124999046325684,2.932499885559082,784800.0,0.06592461335366084,-1.0454555799151921,23.999459596922822,48.12622665707096,46.4196404047364,0.02561852754863958,0.04761902838378207,1.3349866537269217,1.7094388757761263,40.17622984632404,0.2250001430511479,-0.04599045506359589,-0.0396250724792484,-0.34808159396963756,0.26883144901114076,-0.19385333322444298,0.11460318826594618,0.272975735743866,91.30431898150921,40.22655744836605,0.1542282607451946,7,0.03375005722045943,0.36999988555908203,1.9587501287460332,2.3200001716613774,0.11750006675720259,2,-0.02329316998360187,-1.2962955113805112,2.9200000762939453,1.461540493035247,2.9100000858306885,1.923075230165372,3.032500028610229,-0.02329316998360187
319,2006-07-20,3.015000104904175,3.1749999523162837,3.005000114440918,3.1324999332427983,754400.0,-0.031325252660502345,-1.4727283446271584,-0.6527765820060307,39.478961056434606,45.924037389630556,0.09641736408687551,0.13698090953886233,1.3699820119733017,1.8056036137765616,39.127049576638576,0.16999983787536577,-0.06978137695741449,-0.1274999260902403,-0.44065864475591,0.1856587925754294,-0.28407928542307515,0.029079433242594543,0.33834703615032025,50.769284942438496,5.636966703383109,0.15657935933283496,7,0.13124990463256836,0.2024998664855957,1.5487499237060547,1.9612499475479126,0.2174999713897705,3,0.013266985227616823,-1.0454555799151921,3.1124999523162837,-1.2962955113805112,2.9200000762939453,1.461540493035247,2.9100000858306885,0.013266985227616823
320,2006-07-21,2.8199999332427983,2.990000009536743,2.7249999046325684,2.9825000762939453,2376800.0,-0.06467667160083701,1.9859165145489053,1.3829819613253973,28.301877965275807,43.84110157549263,0.25558840492930823,0.3329036698931698,1.5010991316357774,1.996284979184313,37.94914372634988,0.29000020027160645,-0.08698671504976341,-0.3122500896453855,-0.6537402126331497,0.02924003334237879,-0.4829951511392676,-0.14150502815150334,0.503146373626381,21.11111523192574,-17.10282673192535,0.17074506149388205,7,0.2050000429153438,0.3350000381469722,1.660000085830688,2.1200001239776607,0.3975000381469722,4,0.25709225539500236,-1.4727283446271584,3.015000104904175,-1.0454555799151921,3.1124999523162837,-1.2962955113805112,2.9200000762939453,0.25709225539500236
321,2006-07-24,2.747499942779541,2.877500057220459,2.734999895095825,2.837500095367432,1527200.0,-0.025709217084940672,-1.4782583456688767,0.553846605289224,23.977684722610945,41.57742612064251,0.2676623510268179,0.3968041724322453,1.5148906095526709,2.061006893726722,36.70758238025544,0.1425001621246338,-0.10334462478432993,-0.3663750767707823,-0.748861647762042,0.016111494220477418,-0.5576183622664121,-0.17513179127515244,0.5277946519107095,5.000007947285133,-25.211580131815303,0.1912432854956299,7,0.22125005722045898,0.3712500333786011,1.7031251192092896,2.192500114440918,0.4550001621246338,0,0.2438580856224266,1.9859165145489053,2.8199999332427983,-1.4727283446271584,3.015000104904175,-1.0454555799151921,3.1124999523162837,0.2438580856224266
322,2006-07-25,2.809999942779541,2.852499961853028,2.587500095367432,2.7574999332427983,1728400.0,0.0227479531580157,2.8545421757985037,-0.5833324503030481,29.729719777996323,39.77194837458932,0.16226241298860833,0.3316166438588284,1.395212780185357,1.9881392036648062,35.52447718012742,0.2649998664855957,-0.11601773154320227,-0.29137507677078256,-0.6969204351480744,0.11417028160650933,-0.4941477559594287,-0.0886023975821364,0.42127107670609476,37.87232367470687,12.19891829006312,0.20277267918864597,7,0.0712500810623169,0.24000012874603316,1.6106250286102295,2.130000114440918,0.45250010490417525,1,0.18772247805318765,-1.4782583456688767,2.747499942779541,1.9859165145489053,2.8199999332427983,-1.4727283446271584,3.015000104904175,0.18772247805318765
323,2006-07-26,2.8475000858306885,2.8624999523162837,2.7699999809265137,2.799999952316284,1026400.0,0.013345246909170383,1.3871001482812457,0.9047642835409543,33.86773508794158,38.062703740160224,0.09650254395291613,0.2996340512504414,1.3017259531478471,1.9432582612460685,34.122654288517836,0.09249997138977006,-0.14237960073324007,-0.247624933719635,-0.6652071758585554,0.16995730841928536,-0.4564160547890954,-0.038833812650174604,0.319393841243127,44.255328301448806,17.965871056221392,0.20879112106946027,7,0.033749938011169434,0.18999993801116943,1.489999771118164,2.0924999713897705,0.3624999523162842,2,0.14135202881017372,2.8545421757985037,2.809999942779541,-1.4782583456688767,2.747499942779541,1.9859165145489053,2.8199999332427983,0.14135202881017372
324,2006-07-27,2.755000114440918,3.0,2.712500095367432,2.880000114440918,1274800.0,-0.03248462461864543,-1.7380938324530844,-2.6315715504693067,32.251907667561426,36.45087688797755,0.16741627023084682,0.3797043737037349,1.3341563665144482,2.028163799355017,33.002389668185494,0.2874999046325679,-0.1598463394573999,-0.3198749065399169,-0.7627259187969,0.12297610571706619,-0.5413004126684084,-0.09844940041142536,0.35395442946225897,40.60607461780764,12.283405317817056,0.22142550612849152,7,0.12624990940093994,0.28249990940093994,1.5087498426437378,2.184999942779541,0.15999984741210982,3,0.17241375132536496,1.3871001482812457,2.8475000858306885,2.8545421757985037,2.809999942779541,-1.4782583456688767,2.747499942779541,0.17241375132536496
325,2006-07-28,2.9800000190734863,3.0850000381469727,2.7699999809265137,2.7699999809265137,1646800.0,0.0816696534614223,-2.0,-1.6800003051757812,38.474867783022326,35.792196856961894,-0.07354831655013472,0.138367947191111,1.0520748204528854,1.7977587527337198,32.01925122896806,0.3299999237060547,-0.16969463249605754,-0.08000000715255728,-0.5140931210515749,0.35409310674646033,-0.2970465641020663,0.13704654979695174,-0.39249992370605424,78.89446610046839,50.38388792713659,0.21704655694950886,7,-0.09874999523162842,0.05750000476837158,1.2206250429153442,1.9537501335144043,0.019999980926513672,4,0.08473156228333312,-1.7380938324530844,2.755000114440918,1.3871001482812457,2.8475000858306885,2.8545421757985037,2.809999942779541,0.08473156228333312
326,2006-07-31,2.9725000858306885,2.9874999523162837,2.875,2.9649999141693115,1970000.0,-0.0025167561056357313,5.0000127156900085,0.03571509666168637,41.7293202756406,35.104255665950504,-0.06286091662932547,0.11867694759598368,1.0065483183466961,1.7987171925922336,31.594453782108722,0.11249995231628374,-0.1801438353119451,-0.06637494564056379,-0.47201437890512343,0.33926448762399586,-0.2691946622728434,0.1364447709917158,-0.3750499916076655,77.38694165716984,46.40882192819739,0.20281971663227982,7,-0.09125006198883057,0.06499993801116943,1.0568748712539673,1.837499976158142,-0.06000018119812012,0,0.08242216265255875,-2.0,2.9800000190734863,-1.7380938324530844,2.755000114440918,1.3871001482812457,2.8475000858306885,0.08242216265255875
327,2006-08-01,2.9200000762939453,2.9725000858306885,2.859999895095825,2.962500095367432,687200.0,-0.01766190345527663,2.600006103515625,-5.6665395130015215,43.274855540598736,34.56521443078693,-0.011578511245423861,0.13663718525385438,1.0057692565184553,1.8433859039933385,31.416185506260497,0.11250019073486328,-0.19109618157106034,-0.09249995946884138,-0.4522732803620264,0.26727336142434366,-0.2723866199154341,0.08738670097775136,-0.31279898319244337,55.704701423087066,20.44685554425289,0.1798866604465926,8,-0.0387500524520874,0.1174999475479126,0.9549998044967651,1.8899999856948853,-0.13250017166137695,1,0.09674658261268876,5.0000127156900085,2.9725000858306885,-2.0,2.9800000190734863,-1.7380938324530844,2.755000114440918,0.09674658261268876
328,2006-08-02,2.9249999523162837,3.0,2.9024999141693115,2.9300000667572017,514800.0,0.0017122862642813264,-2.899988555951928,0.11764969875124696,46.666658719377835,35.363847504447286,-0.051374897429298017,0.10471500988193849,0.9487065691035981,1.8296660273317742,30.95051015136887,0.09750008583068848,-0.189138894903067,-0.06700007915496853,-0.3946937779435311,0.26069361963359405,-0.23084692854925004,0.09684677023931298,-0.30824288031387237,57.04695022587346,17.57075365767996,0.16384684939428132,8,-0.08874988555908159,0.11250007152557417,0.811249971389771,1.8850001096725468,-0.0625,2,0.11538464986988073,2.600006103515625,2.9200000762939453,5.0000127156900085,2.9725000858306885,-2.0,2.9800000190734863,0.11538464986988073
329,2006-08-03,2.9249999523162837,2.9749999046325684,2.8499999046325684,2.9100000858306885,1012400.0,0.0,1.1739173701756422,-2.999904634751008,45.41577365580683,37.26539147006184,-0.0731796063575807,0.0833940712836454,0.892991288721674,1.82037848171209,30.4704695935203,0.125,-0.1940281365344223,-0.050750076770782915,-0.356041580736016,0.25454142719445016,-0.20339582875339923,0.1018956752118334,-0.29887802099098115,49.20633118529572,6.572386265202148,0.15264575198261646,8,-0.08874988555908159,0.11250007152557417,0.8012499809265141,1.875000119209289,-0.03250002861022905,3,0.09743592836813542,-2.899988555951928,2.9249999523162837,2.600006103515625,2.9200000762939453,5.0000127156900085,2.9725000858306885,0.09743592836813542
330,2006-08-04,2.8924999237060547,2.9800000190734863,2.869999885559082,2.962500095367432,1384800.0,-0.011111121073520858,1.095240257764497,-4.666719649044896,49.191678231530595,40.06694630438625,-0.03275888854739328,0.09496975104616556,0.8700227508895786,1.8399146689980146,29.83614788970576,0.1100001335144043,-0.21575320048328495,-0.06687510013580322,-0.35143329442882676,0.2176830941572203,-0.2091541972823152,0.07540399701070877,-0.2572004302443185,28.333328035146053,-17.348194942045012,0.1422790971465118,8,-0.05624985694885254,0.14500010013580322,0.815625011920929,1.9075001478195182,-0.0074999332427978516,4,0.0077787515092289095,1.1739173701756422,2.9249999523162837,-2.899988555951928,2.9249999523162837,2.600006103515625,2.9200000762939453,0.0077787515092289095
331,2006-08-07,2.845000028610229,2.875,2.7149999141693115,2.869999885559082,1317600.0,-0.016421744632223123,8.142839626433062,0.35713993773884783,46.65178253068201,41.9471754991291,0.033554452381914235,0.11135938870482276,0.8621315650583399,1.8689733377862994,30.12637993580924,0.17750000953674316,-0.2198366746293865,-0.09099999666214043,-0.3258930598102707,0.14389306648598987,-0.2084465282362058,0.026446534911924946,-0.2007065242547883,45.61406150528228,-3.2626493831112384,0.11744653157406526,8,0.0537500381469731,0.19249999523162886,0.8468750119209294,1.9550000429153438,-0.07249999046325639,0,0.05448153596873162,1.095240257764497,2.8924999237060547,1.1739173701756422,2.9249999523162837,-2.899988555951928,2.9249999523162837,0.05448153596873162
332,2006-08-08,2.8324999809265137,2.880000114440918,2.7874999046325684,2.8499999046325684,1282000.0,-0.004393689827068892,1.3870916138559035,0.700000953679761,35.1063816295913,42.08480289264573,0.05540857673113564,0.10066755545839845,0.8244008295152647,1.8657660934087108,30.188498090493976,0.09250020980834961,-0.19020228482164914,-0.08550003767013559,-0.29096230283226765,0.11996222749199648,-0.18823117025120162,0.017231094910930445,-0.17939234589524222,41.22808118275657,-2.1875628856256384,0.10273113258106596,8,0.06625008583068848,0.20500004291534424,0.8475000262260437,1.9675000905990592,-0.15249991416931197,1,0.02824357431412472,8.142839626433062,2.845000028610229,1.095240257764497,2.8924999237060547,1.1739173701756422,2.9249999523162837,0.02824357431412472
333,2006-08-09,2.7725000381469727,2.8550000190734863,2.7425000667572017,2.852499961853028,746000.0,-0.021182680735593484,1.6470565135926682,4.5714441416893985,36.56509197674512,42.56404559366615,0.11583191948327665,0.14278538596592316,0.832840102418924,1.9126240541980586,30.229658586677775,0.11249995231628462,-0.14698252006188461,-0.1294999837875368,-0.32744736613614744,0.06844739856107385,-0.22847367496184212,-0.030526292613231476,-0.11075455505338727,21.698151402035645,-19.928604360845714,0.09897369117430528,8,0.12749993801116943,0.24250006675720215,0.9131249785423279,2.0275000333786,-0.11500000953674361,2,0.00541023129998619,1.3870916138559035,2.8324999809265137,8.142839626433062,2.845000028610229,1.095240257764497,2.8924999237060547,0.00541023129998619
334,2006-08-10,2.837500095367432,2.8675000667572017,2.737499952316284,2.7425000667572017,1059200.0,0.023444564950809932,-1.4761865836517831,-1.187501490117545,51.1326968712993,43.97047104791915,0.07125879478944075,0.06808393620785802,0.7183088690063357,1.8380796689931809,29.98342992291153,0.13000011444091752,-0.11572714076774337,-0.056124925613402876,-0.2498520522089085,0.13760220098210274,-0.15298848891115568,0.04073863768434993,-0.16728952117277895,46.22646517155801,1.9218101202083062,0.09686356329775282,8,0.019999861717223677,0.17750000953674272,0.8481249213218685,1.9624999761581408,-0.22250008583068892,3,0.008810521976604369,1.6470565135926682,2.7725000381469727,1.3870916138559035,2.8324999809265137,8.142839626433062,2.845000028610229,0.008810521976604369
335,2006-08-11,2.797499895095825,2.884999990463257,2.744999885559082,2.8250000476837163,1154000.0,-0.01409698640606638,-1.1132063928485316,-0.2894752032204086,53.37837511296691,45.26481047428874,0.09236174619556792,0.0944166094676211,0.704954605050343,1.8680064598508626,29.64061020561018,0.1400001049041748,-0.09457273235783248,-0.08437511920928964,-0.2710135069483801,0.10226326852980083,-0.17769431307883465,0.008944074660255374,-0.11899353162212556,48.5293787656094,-0.716189948085848,0.0933191938695452,8,0.060000061988830566,0.2175002098083496,0.8881251215934753,2.0025001764297476,-0.24000000953674316,4,0.033958903368243254,-1.4761865836517831,2.837500095367432,1.6470565135926682,2.7725000381469727,1.3870916138559035,2.8324999809265137,0.033958903368243254
336,2006-08-14,2.8824999332427983,2.884999990463257,2.7249999046325684,2.775000095367432,564400.0,0.03038428644661728,1.844447175957247,-3.9090633236231858,54.75409743799323,46.54028179622146,-0.007540329702866888,0.007642530308610507,0.5550432944681751,1.772646411997949,29.069889641691766,0.16000008583068848,-0.05896032591022671,0.0019999265670782584,-0.18417063750368,0.18817049063783653,-0.0910853554683011,0.09508520860245762,-0.19586369627563327,98.43746507542247,45.78061955113522,0.0930852820353792,8,-0.024999976158142534,0.1325001716613765,0.8031250834465022,1.9175001382827745,-0.2400000095367436,0,0.0008673225597080059,-1.1132063928485316,2.797499895095825,-1.4761865836517831,2.837500095367432,1.6470565135926682,2.7725000381469727,0.0008673225597080059
337,2006-08-15,2.9375,3.059999942779541,2.884999990463257,2.884999990463257,999200.0,0.019080682751422273,-5.6666636391297045,0.4883729182699878,55.769225478877495,47.551678102832525,-0.06682426384744877,-0.0484640409960293,0.4339491665222823,1.7051458263295132,28.061153892374126,0.17750000953674272,-0.04589621244645947,0.05612499713897723,-0.1309893536415876,0.24323934791954205,-0.03743217825130518,0.14968217252925964,-0.24289648700923872,63.432857065587164,9.312030699268227,0.09355717539028237,8,-0.05000007152557373,0.018750071525574175,0.7481250166893005,1.8625000715255728,-0.25999999046325684,1,-0.056170199779754015,1.844447175957247,2.8824999332427983,-1.1132063928485316,2.797499895095825,-1.4761865836517831,2.837500095367432,-0.056170199779754015
338,2006-08-16,3.039999961853028,3.122499942779541,2.9449999332427983,2.9449999332427983,3440800.0,0.034893604035073356,-2.736841180648439,1.8095240257764498,68.0379658970877,50.0652550185304,-0.16907613278528588,-0.16514086937999117,0.2662312113004406,1.5883790714168415,27.751845923048922,0.18499994277954102,-0.03668312935427309,0.16224995851516777,-0.008066328802413203,0.33256624583274874,0.07709181485637728,0.24740810217395826,-0.33758851835914205,79.24528980900136,22.447691292981034,0.08515814365879057,8,-0.12125003337860152,-0.1399998664855957,0.6581250429153438,1.760000109672545,-0.4249999523162846,2,-0.11842101960961493,-5.6666636391297045,2.9375,1.844447175957247,2.8824999332427983,-1.1132063928485316,2.797499895095825,-0.11842101960961493
339,2006-08-17,3.0550000667572017,3.109999895095825,3.0,3.0225000381469727,421200.0,0.004934245096184453,-1.8387031277398873,0.34210546128961355,56.46551954476859,50.87345960889018,-0.18293391042477358,-0.18655542091010435,0.19104856531441294,1.55350596967198,27.604214892409225,0.1099998950958252,-0.025750893119248275,0.1752500653266904,-0.002624091224387559,0.3531242218777684,0.08631298705115142,0.2641871436022294,-0.33578508329188983,83.01890074350591,27.81776950937398,0.088937078275539,8,-0.13625013828277543,-0.1737500429153438,0.6512499451637273,1.6574999094009404,-0.4175000190734859,3,-0.13011457592827746,-2.736841180648439,3.039999961853028,-5.6666636391297045,2.9375,1.844447175957247,2.8824999332427983,-0.13011457592827746
340,2006-08-18,3.5450000762939453,3.587500095367432,3.127500057220459,3.1324999332427983,2921600.0,0.16039279830748576,-1.1775155141406257,12.692300920661863,76.94116997636459,54.23894710285491,-0.6377046081487636,-0.6529314644947299,-0.34315591675548873,1.0468393902394233,26.837530215722694,0.5325000286102304,-0.007788193508680763,0.6290000677108765,0.2847258180852088,0.9732743173365441,0.4568629428980424,0.8011371925237105,-0.8096536944560642,95.07246264638202,40.914715986109,0.1721371248128339,8,-0.3887500762939453,-0.45749998092651323,0.13124984502792358,1.1674998998641968,-0.8700001239776611,4,-0.26234133899637413,-1.8387031277398873,3.0550000667572017,-2.736841180648439,3.039999961853028,-5.6666636391297045,2.9375,-0.26234133899637413
341,2006-08-21,3.4175000190734863,3.5999999046325684,3.3399999141693115,3.5625,1518800.0,-0.03596616487347204,1.363638531080059,-0.3515149833742839,71.86812385270913,58.32358512764578,-0.46986670991805646,-0.49820633998644315,-0.26064140750585807,1.1585585683050041,26.04591696153436,0.25999999046325684,0.010777626456364597,0.4680000066757204,0.06703863873161131,0.8689613746198295,0.2675193227036661,0.6684806906477747,-0.6310244144238322,74.47553741721622,19.666079839540416,0.20048068397205446,8,-0.25500011444091797,-0.32375001907348633,0.18749994039535522,1.2949999570846558,-0.6825001239776611,0,-0.25164597767802144,-1.1775155141406257,3.5450000762939453,-1.8387031277398873,3.0550000667572017,-2.736841180648439,3.039999961853028,-0.25164597767802144
342,2006-08-22,3.337500095367432,3.4175000190734863,3.3250000476837163,3.4024999141693115,1254000.0,-0.02340890219738545,-1.0555568801044908,0.44827467139338106,67.01031049464225,61.706387185189904,-0.3472123055083891,-0.39701640353832746,-0.21241290754434416,1.2235892524219607,24.822997920675448,0.09249997138977006,0.02618956721551724,0.36162507534027144,-0.06899957809241863,0.7922497287729615,0.1463127486239264,0.5769374020566165,-0.4859425467191447,59.923691491441176,5.1743063728828105,0.2153123267163451,8,-0.17500019073486373,-0.24375009536743208,0.15562486648559526,1.337499856948852,-0.6425001621246338,1,-0.2082397458583034,1.363638531080059,3.4175000190734863,-1.1775155141406257,3.5450000762939453,-1.8387031277398873,3.0550000667572017,-0.2082397458583034
343,2006-08-23,3.25,3.3675000667572017,3.2325000762939453,3.3499999046325684,1280400.0,-0.026217256289785662,-1.0000035321335787,1.5384643599910606,62.49999770751444,62.96942061143603,-0.2065798525144702,-0.2928294374491083,-0.13530594178774225,1.2953794911666119,23.410566539035177,0.1349999904632564,0.04879922076528098,0.25399998426437387,-0.18881223316655582,0.6968122016953036,0.0325938755489088,0.47540609297983893,-0.3385670628729702,41.66667328940603,-13.214473385071905,0.2214061087154649,8,-0.08750009536743164,-0.15625,0.21437501907348633,1.4249999523162842,-0.46749997138977095,2,-0.1761538432194636,-1.0555568801044908,3.337500095367432,1.363638531080059,3.4175000190734863,-1.1775155141406257,3.5450000762939453,-0.1761538432194636
344,2006-08-24,3.2300000190734863,3.2625000476837163,3.192500114440918,3.244999885559082,810000.0,-0.006153840285081147,1.7999866486104699,0.14999880790596762,63.106795936719,64.0503562585196,-0.1397442755224212,-0.24814139852061512,-0.1255816069702611,1.2982362126664704,22.553257485056,0.0699999332427983,0.08742098667708387,0.2102500081062315,-0.2290763753544316,0.6495763915668946,-0.009413183624099819,0.42991319983656284,-0.2634817245460135,21.693120625206884,-35.03646294608458,0.21966319173033153,8,-0.06750011444091797,-0.13625001907348633,0.08437490463256836,1.4449999332427979,-0.47499990463256836,3,-0.19040247860839132,-1.0000035321335787,3.25,-1.0555568801044908,3.337500095367432,1.363638531080059,3.4175000190734863,-0.19040247860839132
345,2006-08-25,3.2325000762939453,3.265000104904175,3.2074999809265137,3.2325000762939453,1086800.0,0.0007740115187913066,-1.2999961853172863,-0.0,65.59355646488245,65.25474059484063,-0.0827528207301067,-0.24322514783435256,-0.1352357352964928,1.2782337980472551,22.067463165073153,0.05750012397766113,0.13199481997820595,0.20012506246566764,-0.24879906726723533,0.6490491921985706,-0.024337002400783625,0.4245871273321189,-0.21530325295806474,9.815946612933235,-46.32363978119764,0.22446206486645148,8,0.009999871253967285,-0.1387500762939453,-0.05062508583068848,1.3399999141693115,-0.565000057220459,4,-0.18406806328443948,1.7999866486104699,3.2300000190734863,-1.0000035321335787,3.25,-1.0555568801044908,3.337500095367432,-0.18406806328443948
346,2006-08-28,3.2174999713897705,3.25,3.2000000476837163,3.25,488800.0,-0.004640403573129226,2.076917433884725,-100.0,65.46183954494819,66.33169771329293,-0.017026101307128894,-0.22021995071482703,-0.1279532954184237,1.2755065520707376,21.54047546324218,0.049999952316283736,0.1588953903386887,0.1728749632835389,-0.28249444105386035,0.6282443676209382,-0.05480973888516072,0.40055966545223853,-0.15367890155015473,11.111052242301197,-44.9767397893296,0.22768470216869963,8,0.0549999475479126,-0.12374997138977051,-0.1274999976158142,1.1974999904632568,-0.5450000762939453,0,-0.1686091760364984,-1.2999961853172863,3.2325000762939453,1.7999866486104699,3.2300000190734863,-1.0000035321335787,3.25,-0.1686091760364984
347,2006-08-29,3.202500104904175,3.25,3.0824999809265137,3.25,1369200.0,-0.004661963207140851,6.0526479578776184,1.4615339471078017,67.91666161683091,66.31821945993106,0.0441611657144807,-0.19285870236623026,-0.1214880797645721,1.274028756008689,20.77116644994686,0.16750001907348633,0.1898753233339736,0.14375009536743155,-0.3128665255078338,0.6003667162426969,-0.08455821507020111,0.3720584058050642,0.39749979972839355,42.10529397838513,-17.57525731810732,0.2283083104376327,8,0.09749984741210938,-0.1087501049041748,-0.15875011682510376,1.153749942779541,-0.40000009536743164,1,-0.1459797640888253,2.076917433884725,3.2174999713897705,-1.2999961853172863,3.2325000762939453,1.7999866486104699,3.2300000190734863,-0.1459797640888253
348,2006-08-30,3.2625000476837163,3.309999942779541,3.1749999523162837,3.192500114440918,1360800.0,0.01873534451651082,-1.571422083864084,-1.4736860597603856,67.78241868083742,67.57565269727203,0.02127978342822745,-0.23850588164797637,-0.18837310480493707,1.1997685753128446,20.157362939643562,0.13499999046325728,0.21812897708814072,0.18687503337860134,-0.2738563513617476,0.6476064181189503,-0.04349065899157312,0.4172407257487758,0.3271498584747312,79.12092173162154,17.005759101199004,0.23036569237017449,8,0.07874989509582475,-0.10625004768371626,-0.29687500000000044,0.9999999999999996,-0.4750001430511479,2,-0.1739463926885847,6.0526479578776184,3.202500104904175,2.076917433884725,3.2174999713897705,-1.2999961853172863,3.2325000762939453,-0.1739463926885847
349,2006-08-31,3.2100000381469727,3.337500095367432,3.2000000476837163,3.2925000190734863,3438000.0,-0.01609195671093311,-1.682928758176039,-1.1785722800671585,67.08074816230152,66.48005027348725,0.10960486023090432,-0.17239858818524567,-0.13859390750738454,1.236959515019107,19.37912396042384,0.13750004768371582,0.24311204026984035,0.1201250195503234,-0.3386160902134785,0.5788661293141253,-0.10924553533157777,0.34949557443222456,0.3695068695068362,49.999999999999915,-13.262218160916042,0.22937055488190103,8,0.13124990463256836,-0.053750038146972656,-0.25062501430511475,0.8912498950958252,-0.4249999523162842,3,-0.13317757148175158,-1.571422083864084,3.2625000476837163,6.0526479578776184,3.202500104904175,2.076917433884725,3.2174999713897705,-0.13317757148175158
350,2006-09-01,2.914999961853028,3.212500095367432,2.900000095367432,3.212500095367432,3278000.0,-0.09190033420193933,1.1008393933031257,3.6060630581163484,51.14638528065351,64.1776348765922,0.341783647168588,0.13109486476744214,0.15608474954381135,1.5170150960327056,18.844092584626043,0.3125,0.24308184075554307,-0.17600005865097001,-0.6328094101756689,0.2808092928737289,-0.4044047344133195,0.05240461711137945,0.6545668072662352,3.428540910993304,-53.09637904850711,0.2284046757623494,9,0.2437500953674312,0.24249994754791215,0.04437506198883012,1.1725001335144039,0.0625,4,-0.05488845609123094,-1.682928758176039,3.2100000381469727,-1.571422083864084,3.2625000476837163,6.0526479578776184,3.202500104904175,-0.05488845609123094
351,2006-09-05,3.0,3.0374999046325684,2.8199999332427983,2.8975000381469727,2686000.0,0.02915953319359188,1.4507070631091386,-0.34453753227665196,52.158894304572236,62.52747752213996,0.21381850962352944,0.06145316565529013,0.06884296292332248,1.4133814082467833,17.86431615260624,0.21749997138977006,0.25804357340720596,-0.09875001907348624,-0.5430754049304412,0.3455753667834687,-0.3209127120019639,0.12341267385499144,0.5427841021691897,34.782610698748115,-20.006445397565457,0.2221626929284775,9,0.09375,0.15749990940093994,-0.04062497615814209,1.0875000953674316,-0.11500000953674316,1,-0.11083332697550452,1.1008393933031257,2.914999961853028,-1.682928758176039,3.2100000381469727,-1.571422083864084,3.2625000476837163,-0.11083332697550452
352,2006-09-06,2.9124999046325684,3.0225000381469727,2.845000028610229,2.9874999523162837,2004400.0,-0.029166698455810547,1.4482722900481009,-0.7317080545967076,45.54973734850645,60.64411526002796,0.2622732574310156,0.1636440712686409,0.15481141887952887,1.4812704488134747,16.862261760162994,0.1775000095367436,0.20158307230812067,-0.19025011062622088,-0.6258377967364903,0.24533757548404855,-0.4080439536813558,0.02754373242891406,0.5869171474010377,17.874385006954363,-32.42400633994112,0.21779384305513474,9,0.16625010967254683,0.24500000476837158,0.04687511920928955,1.1375000476837158,-0.027499914169311523,2,-0.08240343944904638,1.4507070631091386,3.0,1.1008393933031257,2.914999961853028,-1.682928758176039,3.2100000381469727,-0.08240343944904638
353,2006-09-07,2.7874999046325684,2.8924999237060547,2.762500047683716,2.884999990463257,1642000.0,-0.04291845634095204,1.311109886639865,1.3000003178912445,41.32900753742632,58.224360993439895,0.3517595905816133,0.30548796895037844,0.27961650294494156,1.5846556454430436,15.772552780688784,0.14999985694885254,0.15151099608142138,-0.3160001039505005,-0.7492389072982806,0.1172386993972796,-0.5326195056243908,-0.09938070227661022,0.6711521202735891,4.3478008479407855,-40.08446932106003,0.21661940167389007,9,0.26250016689300537,0.3700000047683716,0.17187511920928955,1.2537500858306885,0.017500162124633345,3,0.00538120373717188,1.4482722900481009,2.9124999046325684,1.4507070631091386,3.0,1.1008393933031257,2.914999961853028,0.00538120373717188
354,2006-09-08,2.8624999523162837,2.8675000667572017,2.797499895095825,2.799999952316284,1226000.0,0.026905847623195367,-1.0740756439056651,-0.641025076721804,19.733927050066157,53.12884661401586,0.24490151723341969,0.24501913720445678,0.19924441748301147,1.4843854398165157,14.706986151147742,0.08000016212463334,0.11045315555702828,-0.24225004911422765,-0.6723905799073071,0.1878904816788518,-0.4573203145107674,-0.027179783717687922,0.5404599144120783,22.22219867471061,-15.151563114886017,0.21507026539653973,9,0.18750011920929,0.2949999570846562,0.0743750929832463,1.1662499904632573,-0.11999988555908203,4,-0.02620089045696805,1.311109886639865,2.7874999046325684,1.4482722900481009,2.9124999046325684,1.4507070631091386,3.0,-0.02620089045696805
355,2006-09-11,2.8924999237060547,2.8949999809265137,2.837500095367432,2.8624999523162837,1151200.0,0.010480339524720605,2.2856996886941934,0.4799995422363386,24.51456366862695,48.5791492944246,0.18059175185191734,0.23452549284444757,0.16032230062681263,1.4282747771371564,13.640371197069733,0.05749988555908159,0.07894073334796348,-0.21700007915496844,-0.634774981899846,0.20077482358990917,-0.42588753052740724,-0.008112627782529636,0.45922315749873555,47.27270678054122,13.989286720436688,0.20888745137243886,9,0.15750014781951904,0.26499998569488525,0.04437512159347534,1.1362500190734863,-0.14750003814697266,0,-0.037165027039181564,-1.0740756439056651,2.8624999523162837,1.311109886639865,2.7874999046325684,1.4482722900481009,2.9124999046325684,-0.037165027039181564
356,2006-09-12,2.884999990463257,2.9175000190734863,2.875,2.877500057220459,1233200.0,-0.002592889694250533,-5.799977111903718,0.249998013176609,26.370757115143306,43.962937683125986,0.15194518064926754,0.25531232301651796,0.1548410253306467,1.4075989379581246,12.38584619633617,0.04250001907348633,0.04523087203692988,-0.22462501525878897,-0.6421153343201258,0.19286530380254785,-0.4333701747894576,-0.01587985572812034,0.4195852480598474,47.11536433569704,16.491172506477465,0.20874515953066844,9,0.1650000810623169,0.2724999189376831,0.05187505483627319,1.1437499523162842,-0.24749994277954102,1,0.03206238187020505,2.2856996886941934,2.8924999237060547,-1.0740756439056651,2.8624999523162837,1.311109886639865,2.7874999046325684,0.03206238187020505
357,2006-09-13,2.7725000381469727,2.8975000381469727,2.7574999332427983,2.875,1663600.0,-0.03899478429399217,-1.113206392848539,-13.666783227898401,25.69974937537978,39.28708553807514,0.22019051813752366,0.3739918415385901,0.2510923742686133,1.4867915166174086,12.415885134706325,0.14000010490417436,0.0023410055537183005,-0.3288749694824218,-0.7667120619264649,0.10896212296162133,-0.5477935157044436,-0.1099564232604,0.4887183851089807,9.375060535934624,-19.032252311168477,0.21891854622202164,9,0.27499997615814253,0.3899998664855957,0.19562500715255737,1.223750114440918,-0.22250008583068848,2,0.040577078726200755,-5.799977111903718,2.884999990463257,2.2856996886941934,2.8924999237060547,-1.0740756439056651,2.8624999523162837,0.040577078726200755
358,2006-09-14,2.6800000667572017,2.7699999809265137,2.6624999046325684,2.752500057220459,1752000.0,-0.03336337966350189,1.0000044357011846,0.7073172433684763,23.933653198390672,34.492963875418376,0.24738907584033187,0.4618162311709262,0.32956063811449576,1.544309728011679,12.960238904034641,0.1100001335144043,-0.045330408896115504,-0.40337494611740166,-0.8797408417650421,0.07299094953023877,-0.6415578939412216,-0.16519199829358167,0.530846507497436,6.862805596382597,-21.468742326698727,0.23818294782382018,9,0.2574999332427983,0.45124983787536666,0.2881249785423283,1.316250085830689,-0.23000001907348588,3,0.0764925069401603,-1.113206392848539,2.7725000381469727,-5.799977111903718,2.884999990463257,2.2856996886941934,2.8924999237060547,0.0764925069401603
359,2006-09-15,2.657500028610229,2.737499952316284,2.6075000762939453,2.700000047683716,1124800.0,-0.008395536412876936,1.212767079926141,0.58620723674475,23.25581292193155,31.394011391115935,0.20481343485834236,0.4774908702385994,0.3402184374186148,1.525394265816924,13.609343031624267,0.12999987602233887,-0.09948461237889639,-0.4059999823570255,-0.9191030840689773,0.10710311935492633,-0.6625515332130014,-0.14944843150104958,0.48754494528976045,16.12901985334933,-13.943803567793971,0.256551550855976,9,0.1649999618530278,0.4462499618530278,0.3000000119209294,1.3387501239776616,-0.2100000381469722,4,0.05550330632512157,1.0000044357011846,2.6800000667572017,-1.113206392848539,2.7725000381469727,-5.799977111903718,2.884999990463257,0.05550330632512157
360,2006-09-18,2.615000009536743,2.7100000381469727,2.609999895095825,2.6524999141693115,1250000.0,-0.015992481134877612,-3.21052050394017,0.8823503012487426,22.67573774604149,28.118105106834737,0.22382033543323,0.4708879193514397,0.3711053391136083,1.526290200869779,13.903730902587347,0.10000014305114746,-0.1639233444006325,-0.4019999980926512,-0.8997042431494,0.09570424696409763,-0.6508521206210256,-0.15314787556427678,0.45478867869840034,2.419333750694106,-28.810607996101155,0.2488521225283744,9,0.20000004768371582,0.48874998092651367,0.3212500214576721,1.3812501430511475,-0.35750007629394487,0,0.04875719187589822,1.212767079926141,2.657500028610229,1.0000044357011846,2.6800000667572017,-1.113206392848539,2.7725000381469727,0.04875719187589822
361,2006-09-19,2.557499885559082,2.625,2.512500047683716,2.615000009536743,689600.0,-0.02198857505466989,1.903220646098093,1.5333405388909376,21.834056952669656,25.483029507297317,0.2368591266424569,0.48554990807140097,0.4131027451458964,1.5408307409785742,14.299812001034315,0.11249995231628418,-0.23077407574625441,-0.4165001153945922,-0.9171061250698846,0.08410589428070026,-0.6668031202322382,-0.1661971105569462,0.44756839700429385,11.688269867544543,-17.41559370617677,0.25030300483764617,9,0.15750014781951904,0.49875009059906006,0.37875014543533325,1.4387502670288086,-0.30249977111816406,1,0.07331378627178764,-3.21052050394017,2.615000009536743,1.212767079926141,2.657500028610229,1.0000044357011846,2.6800000667572017,0.07331378627178764
362,2006-09-20,2.6424999237060547,2.674999952316284,2.552500009536743,2.5550000667572017,793200.0,0.03323559802560516,-1.648648230675846,-1.5217333615288688,23.504275333037015,23.50250370680962,0.12240397421579186,0.3645006671189881,0.3171366113047882,1.4123704080887798,14.663042740818893,0.12249994277954102,-0.2538674217228052,-0.2967500686645508,-0.7875043776582058,0.19400424032910424,-0.5421272231613785,-0.05137291416772305,0.28375744127657576,50.485401834943936,26.563755974649343,0.24537715449682757,9,0.07250010967254639,0.4137500524520874,0.2937501072883606,1.353750228881836,-0.3474998474121094,2,-0.0018921007253338562,1.903220646098093,2.557499885559082,-3.21052050394017,2.615000009536743,1.212767079926141,2.657500028610229,-0.0018921007253338562
363,2006-09-21,2.677500009536743,2.692500114440918,2.5625,2.6449999809265137,572800.0,0.013245065975858727,3.1599877930153157,0.3714295056416721,26.898054318870905,24.298517847787924,0.07840456666065698,0.29978113499494263,0.27457483341913314,1.3341114328372647,15.501116906517643,0.13000011444091797,-0.2868582430557147,-0.23312498331069964,-0.7142527561086229,0.24800278948722365,-0.4736888697096613,0.0074389030882620055,0.18255618467806078,73.33334746184771,50.53302419049664,0.24056388639896156,9,0.03750002384185791,0.3787499666213989,0.24437499046325684,1.3187501430511475,-0.3900001049041748,3,-0.047619068820290655,-1.648648230675846,2.6424999237060547,1.903220646098093,2.557499885559082,-3.21052050394017,2.615000009536743,-0.047619068820290655
364,2006-09-22,2.615000009536743,2.7699999809265137,2.5899999141693115,2.677500009536743,1258000.0,-0.0233426703183518,-2.1999957614546686,-1.9230752301654257,33.695660342788756,25.318639700472566,0.1141038818828446,0.33080505292595763,0.33145179367858324,1.352230593506234,16.387784211348823,0.18000006675720215,-0.3056297394373573,-0.2648749828338621,-0.7386128979730762,0.2088629323053519,-0.5017439404034691,-0.028006025264255108,0.18944720123308656,39.805820748069735,13.953841235917594,0.23686895756960702,9,0.10000002384185791,0.4412499666213989,0.2943750023841858,1.3812501430511475,-0.42000007629394487,4,-0.063097499522479,3.1599877930153157,2.677500009536743,-1.648648230675846,2.6424999237060547,1.903220646098093,2.557499885559082,-0.063097499522479
365,2006-09-25,2.637500047683716,2.6624999046325684,2.547499895095825,2.625,416000.0,0.008604221057329386,2.6800143433164343,-0.20000076293945312,28.862984298856404,25.595553831996245,0.05769546626572719,0.27557229383628234,0.30258769323848966,1.2844711342233954,17.380785798801437,0.11500000953674316,-0.30721128514976037,-0.21262494325637826,-0.6674773936966818,0.24222750718392527,-0.44005116847653003,0.014801281963773505,0.13249993324279785,48.54370190540474,22.83735024430833,0.2274262252201517,9,0.06749999523162842,0.41874992847442627,0.26249992847442627,1.3237500190734863,-0.4375,0,-0.07203793508452039,-2.1999957614546686,2.615000009536743,3.1599877930153157,2.677500009536743,-1.648648230675846,2.6424999237060547,-0.07203793508452039
366,2006-09-26,2.674999952316284,2.684999942779541,2.612499952316284,2.6475000381469727,498400.0,0.014217973063356482,2.0526379191784327,2.199984741269145,35.29412285744402,26.661595330003387,-0.014221103006000657,0.2059024964017402,0.26297740879272347,1.1993547436556664,18.40867831450161,0.07249999046325684,-0.28830171370265445,-0.1480000376701356,-0.5744221561341143,0.2784220807938431,-0.36121109690212494,0.06521102156185377,0.09500002861022949,57.303374398462125,29.34201564022954,0.21321105923198938,9,-0.033749938011169434,0.3812500238418579,0.44687509536743164,1.28125,-0.5199999809265137,1,-0.15607477626755561,2.6800143433164343,2.637500047683716,-2.1999957614546686,2.615000009536743,3.1599877930153157,2.677500009536743,-0.15607477626755561
367,2006-09-27,2.734999895095825,2.802500009536743,2.657500028610229,2.682499885559082,1373600.0,0.022429885551058515,-1.8292755544700539,1.9090972143953253,46.464646140300566,29.165038990215592,-0.08951310573423665,0.11497779497865412,0.2011984004135856,1.0937992796152387,19.662434717259508,0.14499998092651412,-0.28055482246203933,-0.064625084400177,-0.4530133917116621,0.3237632229113081,-0.2588192380559198,0.12956906925556577,-0.22249984741210938,73.5293787656094,40.822083922430934,0.1941941536557426,9,-0.0774998664855957,0.23000013828277588,0.393125057220459,1.0875000953674316,-0.5074999332427974,2,-0.17550266876265808,2.0526379191784327,2.674999952316284,2.6800143433164343,2.637500047683716,-2.1999957614546686,2.615000009536743,-0.17550266876265808
368,2006-09-28,2.6949999332427983,2.755000114440918,2.684999942779541,2.755000114440918,672800.0,-0.01462521513245818,1.3333320087896718,-1.142860386646737,38.16254250253589,30.82134227694941,-0.05270404714879051,0.11624194478116179,0.23271201732200897,1.090342887803125,20.84179006126347,0.07000017166137695,-0.27882157289371046,-0.07625004053115791,-0.39975267031840733,0.2472525892560915,-0.23800135542478262,0.0855012743624668,-0.17669988632202172,57.8431262552033,22.82598983888549,0.1617513148936248,9,-0.0374999046325688,0.2450001239776607,0.4331250190734859,1.0137500762939449,-0.40750002861022994,3,-0.14842295616220935,-1.8292755544700539,2.734999895095825,2.0526379191784327,2.674999952316284,2.6800143433164343,2.637500047683716,-0.14842295616220935
369,2006-09-29,2.782500028610229,2.8475000858306885,2.6800000667572017,2.684999942779541,1339600.0,0.03246756865858069,-2.116284124403658,-1.6249965230728929,42.810465358720144,33.058534233913704,-0.13478198042608724,-0.005193804009785641,0.1407105581019512,0.9637252811362211,21.713938736070784,0.16750001907348677,-0.2656523649421305,0.032625055313109996,-0.21683474056814678,0.28208485119436677,-0.09210484262751839,0.15735495325373838,-0.25851598243713303,78.33332803514591,43.01305253824157,0.12472989794062846,9,-0.1024999618530269,0.14250004291534468,0.34562492370605513,0.868750095367433,-0.45250010490417436,4,-0.17789761685102212,1.3333320087896718,2.6949999332427983,-1.8292755544700539,2.734999895095825,2.0526379191784327,2.674999952316284,-0.17789761685102212
370,2006-10-02,2.755000114440918,2.822499990463257,2.7249999046325684,2.775000095367432,808000.0,-0.009883167614214372,-1.4374899417665536,-0.20512782892565565,41.71975402494555,35.268056130833244,-0.09536305536307443,0.010229178205635847,0.16958314879019243,0.9526284290121052,21.8986635288404,0.09750008583068848,-0.2411930297004754,0.013125133514404475,-0.22399504877513765,0.2502453158039466,-0.10543495763036681,0.13168522465917576,-0.21807542668151836,60.638332410095956,25.702560552985858,0.11856009114477115,10,-0.05750012397766113,0.16999995708465576,0.3731248378753662,0.5962498188018799,-0.45000004768371626,0,-0.20326684498587122,-2.116284124403658,2.782500028610229,1.3333320087896718,2.6949999332427983,-1.8292755544700539,2.734999895095825,-0.20326684498587122
371,2006-10-03,2.6675000190734863,2.747499942779541,2.625,2.737499952316284,1153200.0,-0.03176046886850614,1.722223546771147,3.4999999999999223,43.092106088706736,37.444481770352105,0.010483979328684168,0.07540821040241275,0.25980471251204484,1.0042636330308872,21.97713149587103,0.13000011444091797,-0.2145457293750308,-0.05774996280670175,-0.2631756859159342,0.1476757603025307,-0.1604628243613182,0.044962898747914704,-0.11815231539123516,19.101124799487373,-18.28022964162038,0.10271286155461626,10,0.029999971389770508,0.2575000524520874,0.50062495470047,0.42624998092651367,-0.4024999141693115,1,-0.1752577199801293,-1.4374899417665536,2.755000114440918,-2.116284124403658,2.782500028610229,1.3333320087896718,2.6949999332427983,-0.1752577199801293
372,2006-10-04,2.672499895095825,2.7074999809265137,2.5924999713897705,2.650000095367432,1735200.0,0.0018743677550470128,1.4864874617563593,-0.32142601694135287,49.442366529937956,39.94940534935956,0.011384302372122956,0.05428969567003161,0.25562564455368353,0.9640617790296817,22.1255468330321,0.11500000953674316,-0.18151779207661445,-0.040750086307525635,-0.22729131612415143,0.14579114350910016,-0.1340207012158383,0.05252052860078704,-0.11122609612763634,31.37250502081253,-9.461552450862936,0.09327061490831287,10,0.02500009536743164,0.25250017642974854,0.5106250643730164,0.4212501049041748,-0.372499942779541,2,-0.1936388939268786,1.722223546771147,2.6675000190734863,-1.4374899417665536,2.755000114440918,-2.116284124403658,2.782500028610229,-0.1936388939268786
373,2006-10-05,2.802500009536743,2.8125,2.650000095367432,2.6875,1180800.0,0.04864363687327922,1.4074061646218528,5.111157029172198,59.2948680720318,42.79376176371989,-0.11065660948878886,-0.0785566706824774,0.12676494749584588,0.8002162815100622,21.675793261523943,0.16249990463256792,-0.1361245359441865,0.0885000228881836,-0.09941373715644897,0.27641378293281615,-0.005456857134132687,0.18245690291049987,-0.22977715909405427,82.35291917707293,36.80783064690805,0.09395688002231632,10,-0.10500001907348633,0.12250006198883057,0.3943749666213989,0.29124999046325684,-0.375,3,-0.20517396814523603,1.4864874617563593,2.672499895095825,1.722223546771147,2.6675000190734863,-1.4374899417665536,2.755000114440918,-0.20517396814523603
374,2006-10-06,2.7874999046325684,2.9200000762939453,2.7725000381469727,2.782500028610229,1340800.0,-0.005352401374890348,-10.800070572303232,0.043477179197466256,61.46178254649955,46.415850457902465,-0.07667761145442276,-0.07321736796287581,0.14573566635104962,0.7800220566056133,21.170826574844682,0.14750003814697266,-0.09647082801726725,0.07724992036819467,-0.10092725848225159,0.25542709921864093,-0.011838669057028461,0.1663385097934178,-0.2037859647743594,59.54194527658366,8.188888385729825,0.08908858942522314,10,-0.03124988079071045,0.13750016689300537,0.46125006675720215,0.30625009536743164,-0.23000001907348633,4,-0.1793722034461942,1.4074061646218528,2.802500009536743,1.4864874617563593,2.672499895095825,1.722223546771147,2.6675000190734863,-0.1793722034461942
375,2006-10-09,2.7850000858306885,2.837500095367432,2.759999990463257,2.782500028610229,568800.0,-0.0008967960134188546,-2.26315313958743,0.5000238424491408,66.30825830696492,49.86186550784923,-0.05705448070758523,-0.08346330875770214,0.14500538727648404,0.7477540699687721,20.791693736495684,0.07750010490417525,-0.06299200146541306,0.08012509346008301,-0.08052718553845217,0.2407773724586182,-0.00020104603918458253,0.1604512329593506,-0.1811089777863355,58.778642070127795,2.3087737953969096,0.0803261394992676,10,-0.028750061988830566,0.07749998569488525,0.46374988555908203,0.3087499141693115,-0.13750004768371582,0,-0.16337527759498072,-10.800070572303232,2.7874999046325684,1.4074061646218528,2.802500009536743,1.4864874617563593,2.672499895095825,-0.16337527759498072
376,2006-10-10,2.977499961853028,3.0,2.7774999141693115,2.7850000858306885,675200.0,0.06912024060671507,-1.1445768735371744,76.99818806025733,70.80746022259126,52.56662262810375,-0.22588660056976595,-0.28319769623176994,-0.04831253660919144,0.5238873751982553,20.872620207730947,0.22250008583068848,-0.032459888072978504,0.2679999709129337,0.08216187960347998,0.45383806222238743,0.17508092525820684,0.36091901656766057,-0.3546423157136993,94.4785186338003,35.712828135314055,0.09291904565472676,10,-0.18124997615814253,-0.2024999856948857,0.18062502145767168,0.11625003814697221,-0.3524999618530278,1,-0.22586058898798445,-2.26315313958743,2.7850000858306885,-10.800070572303232,2.7874999046325684,1.4074061646218528,2.802500009536743,-0.22586058898798445
377,2006-10-11,2.884999990463257,3.0425000190734863,2.8399999141693115,2.997499942779541,1032400.0,-0.03106632160364642,1.0,-0.5844157130949463,62.02898839170653,55.218449949122714,-0.12278349809349898,-0.19166408715547645,0.04397015395836679,0.5848827257903713,20.503259012669865,0.2025001049041748,0.0004757618185706747,0.16987500190734872,-0.030253095903355565,0.370003099718053,0.06981095300199636,0.2699390508127011,-0.23197095601507467,59.872596375793876,2.827770894422869,0.10006404890535221,10,-0.06749999523162842,-0.10749995708465576,0.24062496423721313,0.20875000953674316,-0.2650001049041748,2,-0.21490464041891588,-1.1445768735371744,2.977499961853028,-2.26315313958743,2.7850000858306885,-10.800070572303232,2.7874999046325684,-0.21490464041891588
378,2006-10-12,2.884999990463257,2.952500104904175,2.8624999523162837,2.9100000858306885,964800.0,0.0,-1.5714266251592093,0.22222316412318086,66.87500484287914,57.89228766958482,-0.10392668044619535,-0.185003790925792,0.04358720766757607,0.55417596701152,19.7220898023464,0.09000015258789107,0.024980577121441083,0.15962500572204608,-0.05350503685833852,0.37275504830243067,0.05305998443185356,0.2661900270122386,-0.19302385755254425,44.24778312941866,-14.358948805559066,0.10656502129019234,10,-0.06749999523162842,-0.10749995708465576,0.2331249713897705,0.20875000953674316,-0.24250006675720215,3,-0.20277297749766598,1.0,2.884999990463257,-1.1445768735371744,2.977499961853028,-2.26315313958743,2.7850000858306885,-0.20277297749766598
379,2006-10-13,2.8050000667572017,2.900000095367432,2.7850000858306885,2.900000095367432,1346400.0,-0.02772960969514915,1.4210521032276713,3.7999866486105374,59.76676952266769,59.89751161377617,-0.022796812203834893,-0.09843369605585162,0.12226668345690017,0.6014148169118676,18.483021891770594,0.11500000953674361,0.03286741643161184,0.07225008010864231,-0.14119844810938842,0.28569860832667304,-0.034474184000373054,0.17897434421765768,-0.07797154523021188,15.929228933294128,-42.13486257811363,0.10672426410901537,10,0.012499928474426714,-0.02750003337860063,0.29874992370605513,0.2887499332427983,-0.09750008583068803,4,-0.13458112236584652,-1.5714266251592093,2.884999990463257,1.0,2.884999990463257,-1.1445768735371744,2.977499961853028,-0.13458112236584652
380,2006-10-16,2.7425000667572017,2.799999952316284,2.720000028610229,2.799999952316284,1210400.0,-0.02228163939840999,1.7826115801171103,0.6052617709726712,53.824370412635815,61.08998542754607,0.042179178863076316,-0.027291184749278496,0.1837404886620555,0.6313359098158853,17.019228576573706,0.08500003814697266,0.05027757229793384,0.003375077247619096,-0.20275645774646733,0.20950661224170553,-0.09969069024942412,0.10644084474466231,0.2999999523162846,6.976756220876883,-49.06922078579852,0.1030657674970433,10,0.07499992847442671,0.03499996662139937,0.36124992370605513,0.3512499332427983,0.18249988555908203,0,-0.06745676451956051,1.4210521032276713,2.8050000667572017,-1.5714266251592093,2.884999990463257,1.0,2.884999990463257,-0.06745676451956051
381,2006-10-17,2.744999885559082,2.762500047683716,2.6875,2.747499942779541,668400.0,0.0009115109356536699,3.615349628803662,0.043479342543910234,50.60606034334027,61.21928474014632,0.057919687971878187,-0.015835640309660448,0.1817536631348724,0.5968191631818076,15.018150276462638,0.07500004768371582,0.058347555677896956,-0.0035001039505004883,-0.19107045268112,0.18407024478011902,-0.09728527831581024,0.09028507041480927,0.2910501337051392,16.19714999147066,-36.08253647272175,0.09378517436530977,10,0.10125017166137695,0.03250014781951904,0.3587501049041748,0.34875011444091797,0.08000016212463423,1,-0.03551907157630041,1.7826115801171103,2.7425000667572017,1.4210521032276713,2.8050000667572017,-1.5714266251592093,2.884999990463257,-0.03551907157630041
382,2006-10-18,2.637500047683716,2.7699999809265137,2.612499952316284,2.7699999809265137,2420400.0,-0.03916205550350016,1.3773601201990122,52.99876025176426,46.77871589944364,59.8286011654143,0.1787278309498248,0.09620278016623285,0.28893088913765963,0.6745453590498309,13.37589275198682,0.1575000286102295,0.06734389868624913,-0.11074994802474958,-0.29892749178309064,0.07742759573359148,-0.2048387199039201,-0.01666117614557905,0.38460797080993636,7.352965925792952,-42.39617701780521,0.09408877187917052,10,0.18999993801116943,0.13999998569488525,0.466249942779541,0.4562499523162842,0.2974998950958252,2,-0.0047393544863415515,3.615349628803662,2.744999885559082,1.7826115801171103,2.7425000667572017,1.4210521032276713,2.8050000667572017,-0.0047393544863415515
383,2006-10-19,2.549999952316284,2.650000095367432,2.487499952316284,2.637500047683716,1550000.0,-0.03317539100872258,1.8888865341414678,0.660378410961862,36.97477756935251,57.107822834620194,0.25327915311482263,0.18304599430284352,0.37701923574286056,0.7316603220433655,12.039528896794804,0.1625001430511479,0.07971572879264599,-0.19187504053115845,-0.39793376941714875,0.014183688354831858,-0.2949044049741536,-0.0888456760881633,0.44753158220672606,15.15150989711301,-29.70209447321153,0.10302936444299518,10,0.21500003337860107,0.21500003337860107,0.5550000071525574,0.5437500476837158,0.20000004768371582,3,0.027450954726180976,1.3773601201990122,2.637500047683716,3.615349628803662,2.744999885559082,1.7826115801171103,2.7425000667572017,0.027450954726180976
384,2006-10-20,2.450000047683716,2.5699999332427983,2.422499895095825,2.549999952316284,3498000.0,-0.03921564960882995,1.1071454116300623,1.1428548073307503,34.1968785183747,53.53989174699906,0.33566928832962484,0.2846445848306809,0.474362045734567,0.8015427458068487,11.35046293647029,0.1475000381469731,0.08372084984772865,-0.28362494707107544,-0.5217838598148616,-0.04546603432728924,-0.4027044034429683,-0.16454549069918256,0.5067289602627563,7.284807528341807,-34.10268670411505,0.11907945637189304,10,0.28249990940093994,0.28249990940093994,0.5843749046325684,0.6437499523162842,0.19499993324279785,4,0.07857137643908718,1.8888865341414678,2.549999952316284,1.3773601201990122,2.637500047683716,3.615349628803662,2.744999885559082,0.07857137643908718
385,2006-10-23,2.447499990463257,2.497499942779541,2.424999952316284,2.452500104904175,3564000.0,-0.0010204314986942409,-1.8999885559518588,0.05000119209403238,37.49998984011046,49.839061704501205,0.31878385505724305,0.2868894470549943,0.4754106971956267,0.7724474038963032,10.423008785516108,0.07249999046325684,0.06776571845878765,-0.2766250014305114,-0.5442622001710178,-0.008987802690004987,-0.4104436008007646,-0.1428064020602582,0.45580610619815065,7.1942702712345135,-35.48335988358288,0.13381859937025326,10,0.2849999666213989,0.2849999666213989,0.515625,0.6462500095367432,0.28999996185302734,0,0.10623084432128826,1.1071454116300623,2.450000047683716,1.8888865341414678,2.549999952316284,1.3773601201990122,2.637500047683716,0.10623084432128826
386,2006-10-24,2.2574999332427983,2.325000047683716,2.150000095367432,2.2874999046325684,15024400.0,-0.07763025861523942,2.333324250743061,5.999856952126557,30.51642603916966,46.33766588755265,0.4424385020774033,0.468002455851785,0.6589813820258219,0.9237581200887326,10.063925553487337,0.29749989509582475,0.04469015136347121,-0.4457500576972957,-0.785053150199412,-0.10644696519517938,-0.6154016039483539,-0.27609851144623754,0.597725543262051,17.33868672869654,-25.663167362783188,0.16965154625105822,10,0.2937501668930049,0.3387501239776607,0.7018750905990596,0.8362500667572017,0.5575001239776607,1,0.29568108031553786,-1.8999885559518588,2.447499990463257,1.1071454116300623,2.450000047683716,1.8888865341414678,2.549999952316284,0.29568108031553786
387,2006-10-25,2.255000114440918,2.2850000858306885,2.237499952316284,2.252500057220459,3516400.0,-0.0011073394798685188,-1.9230611226855248,-0.08333532015672186,20.79998331704462,41.21821905134882,0.3868570150602526,0.4560816368330074,0.6531171327810639,0.8869217746076967,10.557050037358902,0.0475001335144043,0.01582989757186004,-0.42424988746643066,-0.8176831431336509,-0.03081663179921046,-0.6209665153000405,-0.22753325963282078,0.5155983163274414,21.000003814697177,-16.3209528393317,0.19671662783361007,10,0.2699999809265141,0.341249942779541,0.6306248903274536,0.8012498617172241,0.622499942779541,2,0.2527715761930762,2.333324250743061,2.2574999332427983,-1.8999885559518588,2.447499990463257,1.1071454116300623,2.450000047683716,0.2527715761930762
388,2006-10-26,2.2950000762939453,2.345000028610229,2.2425000667572017,2.25,2814800.0,0.017738341384938128,-2.4166686534900035,17.999618539004388,24.415570518209805,37.2903080508535,0.28425694462012663,0.40536127126251564,0.6017410712857281,0.8079378267730517,10.912777073410947,0.10249996185302734,-0.03703419821270648,-0.3642499327659605,-0.7933619049958063,0.06486203946388525,-0.5788059188808834,-0.14969394665103763,0.4011265542263027,34.52381830907791,0.013102689907441345,0.21455598611492296,10,0.1799999475479126,0.30124998092651367,0.5906249284744263,0.7612498998641968,0.6274998188018799,3,0.27886703494977305,-1.9230611226855248,2.255000114440918,2.333324250743061,2.2574999332427983,-1.8999885559518588,2.447499990463257,0.27886703494977305
389,2006-10-27,2.2874999046325684,2.3125,2.1925001144409184,2.2774999141693115,2032800.0,-0.0032680485455531816,2.999984105476046,0.22222163353537067,24.289382888609595,34.008642770406134,0.2353829879441105,0.39408056994428886,0.597059867925509,0.7790883041515686,12.01094510666,0.11999988555908159,-0.07997259626559927,-0.3470000982284547,-0.8024715067858281,0.10847131032891877,-0.5747358025071412,-0.11926439394976818,0.34309154166934164,39.56830781052739,7.791590400965102,0.22773570427868664,10,0.1725001335144043,0.3087501525878906,0.5981251001358032,0.7687500715255737,0.5900001525878906,4,0.20218584246967253,-2.4166686534900035,2.2950000762939453,-1.9230611226855248,2.255000114440918,2.333324250743061,2.2574999332427983,0.20218584246967253
390,2006-10-30,2.1949999332427983,2.2699999809265137,2.1675000190734863,2.2699999809265137,2892800.0,-0.040437147648593186,1.7333305782759487,-7.500011920940279,4.899112477831238,28.930093007571802,0.2704985940771856,0.4663875625067613,0.6602558713337179,0.840039926048171,13.206526007444436,0.11999988555908203,-0.13378844992127537,-0.41150006055831856,-0.9031926245857624,0.08019250346912532,-0.6573463425720405,-0.16565377854459662,0.3779205509469743,23.07684783632019,-0.7367669167159363,0.2458462820137219,10,0.26500010490417436,0.4012501239776607,0.6906250715255733,0.8612500429153438,0.7050001621246338,0,0.2050114174805029,2.999984105476046,2.2874999046325684,-2.4166686534900035,2.2950000762939453,-1.9230611226855248,2.255000114440918,0.2050114174805029
391,2006-10-31,2.200000047683716,2.212500095367432,2.1175000667572017,2.1875,2243600.0,0.0022779565343906683,4.06664886481393,-0.16666719648539546,6.0897322252775155,24.409094821553342,0.20122077666178617,0.44751190492928705,0.6295160431232247,0.8039986053284562,13.930536509633157,0.09500002861023038,-0.18008511285241102,-0.3831249475479126,-0.9060641882909279,0.13981429319510275,-0.6445945679194205,-0.1216553271764047,0.32216998984737577,36.263733960453095,16.308617051702498,0.26146962037150767,10,0.18375003337860107,0.3799999952316284,0.6806249618530273,0.8562499284744263,0.6775000095367432,1,0.2443181331738964,1.7333305782759487,2.1949999332427983,2.999984105476046,2.2874999046325684,-2.4166686534900035,2.2950000762939453,0.2443181331738964
392,2006-11-01,2.1549999713897705,2.212500095367432,2.087500095367432,2.2100000381469727,2891200.0,-0.020454579690270425,3.16665408350182,-4.399988555951858,5.757564373031244,20.940515577517647,0.19062703065370634,0.47616770220099625,0.6503018349190492,0.8248453110160234,14.5503278843759,0.125,-0.22108584945878373,-0.40225002765655526,-0.9568240680703628,0.15232401275725227,-0.6795370478634593,-0.12496300744965128,0.3105162702329767,26.213550882241478,8.945826789372436,0.2772870202069038,11,0.17375004291534468,0.4100000858306885,0.6937500238418579,0.9012500047683716,0.6949999332427979,2,0.30626454505475054,4.06664886481393,2.200000047683716,1.7333305782759487,2.1949999332427983,2.999984105476046,2.2874999046325684,0.30626454505475054
393,2006-11-02,2.227499961853028,2.252500057220459,2.125,2.1624999046325684,3163600.0,0.03364268743655785,1.217387518503315,-1.1818177877383722,14.678887309801055,18.771849887676133,0.0755102599484414,0.3777488071686306,0.5567515912600602,0.7397848340312811,15.837650205552956,0.12750005722045898,-0.2613486012933808,-0.3010000348091122,-0.8616256264609028,0.2596255568426784,-0.5813128306350075,-0.020687238983216893,0.17753369636886918,62.2221892556888,42.935125990382716,0.2803127958258953,11,0.06500005722045854,0.3375000953674312,0.5837500691413875,0.8287500143051143,0.6200001239776607,3,0.2918070062846172,3.16665408350182,2.1549999713897705,4.06664886481393,2.200000047683716,1.7333305782759487,2.1949999332427983,0.2918070062846172
394,2006-11-03,2.2874999046325684,2.309999942779541,2.150000095367432,2.25,2540000.0,0.026936001709121138,2.878785076438448,0.5769211018596594,22.085873418136273,17.059170285234554,-0.011135418920840578,0.2934129249422517,0.4766093470487589,0.6677252126218391,17.109836370581828,0.15999984741210893,-0.29181919849878923,-0.2160000920295717,-0.7725742179104764,0.340574033851333,-0.49428715497002385,0.062286970910880424,0.06672838353261401,89.88761636977726,66.191271162122,0.2782870629404523,11,-0.07124984264373779,0.2775001525878906,0.5112501382827759,0.7687500715255737,0.5375001430511479,4,0.2775956358193834,1.217387518503315,2.227499961853028,3.16665408350182,2.1549999713897705,4.06664886481393,2.200000047683716,0.2775956358193834
395,2006-11-06,2.3299999237060547,2.387500047683716,2.240000009536743,2.240000009536743,2115600.0,0.01857924408539513,-2.2777817514245524,2.400003814706967,25.73099692426095,16.52745593913359,-0.08052352942546293,0.22670072817685316,0.41396499320906166,0.6149268503516678,18.313464882185706,0.14750003814697266,-0.3066587820414539,-0.15075006484985343,-0.6959567019368507,0.3944565722371438,-0.4233533833933518,0.12185325369364497,-0.2424998283386226,80.83328896097959,53.867263380053004,0.27260331854349856,11,-0.09249985218048096,0.2350001335144043,0.47250014543533325,0.7262500524520874,0.41499996185302734,0,0.23497860576903395,2.878785076438448,2.2874999046325684,1.217387518503315,2.227499961853028,3.16665408350182,2.1549999713897705,0.23497860576903395
396,2006-11-07,2.3050000667572017,2.424999952316284,2.299999952316284,2.3199999332427983,895600.0,-0.01072955268989395,-8.999961853172863,-0.16666534211775166,28.478966698558636,17.380676314857368,-0.053727186874815036,0.20947524170089737,0.4185982545233111,0.6292586839847911,18.53753356922605,0.125,-0.3118651612529866,-0.14212492704391533,-0.6391589743652553,0.3549091202774246,-0.3906419507045853,0.10639209661675464,-0.21149997234344386,64.44446328246343,33.55180621108539,0.24851702366066994,11,-0.048750042915343794,0.2599999904632573,0.5062499642372136,0.7512499094009404,0.34249997138977095,1,0.25813449517479126,-2.2777817514245524,2.3299999237060547,2.878785076438448,2.2874999046325684,1.217387518503315,2.227499961853028,0.25813449517479126
397,2006-11-08,2.265000104904175,2.309999942779541,2.234999895095825,2.302500009536743,1039600.0,-0.01735356212344974,1.8571571298819256,2.5000158947132705,30.344835524044072,18.03948353772784,-0.013588531605314369,0.21148788424103682,0.4378304671200608,0.6580102157165797,18.68190070163352,0.07500004768371582,-0.3246416451279899,-0.15112489461898804,-0.6089615649866023,0.3067117757486262,-0.38004322980279515,0.07779344056481907,-0.15824001617431582,46.66670905219858,13.213545234420884,0.22891833518380716,11,-0.008750081062316895,0.2999999523162842,0.5462499260902405,0.7912498712539673,0.4174997806549072,2,0.2704193924715943,-8.999961853172863,2.3050000667572017,-2.2777817514245524,2.3299999237060547,2.878785076438448,2.2874999046325684,0.2704193924715943
398,2006-11-09,2.299999952316284,2.4800000190734863,2.240000009536743,2.262500047683716,2021600.0,0.015452470547938413,-4.818183394503367,-1.0,38.63635378435394,19.633591415032768,-0.053422508896851184,0.13746191146962605,0.38010711231412486,0.6124101158800226,18.404964590450838,0.24000000953674316,-0.31084660082855065,-0.08687504529952994,-0.49007239718915274,0.31632230659009264,-0.28847372124434134,0.11472363064528146,-0.1805102690429683,45.45451261451312,8.332202066910497,0.20159867594481132,11,-0.016249895095825195,0.2650001049041748,0.5112500786781311,0.7562500238418579,0.33750009536743164,3,0.23913041900822218,1.8571571298819256,2.265000104904175,-8.999961853172863,2.3050000667572017,-2.2777817514245524,2.3299999237060547,0.23913041900822218
399,2006-11-10,2.427500009536743,2.4449999332427983,2.3050000667572017,2.325000047683716,1482800.0,0.05543480863643335,1.0363645191047237,2.7333392673219485,48.72611561693628,24.503258430488884,-0.1776577181889034,-0.020837949116316423,0.23258909117225013,0.4773785858013344,18.685643789824724,0.14499998092651412,-0.28454393627210806,0.05950001478195199,-0.29350065621795673,0.4125006857818607,-0.11700032071800237,0.23600035028190636,-0.28637970611541697,78.57143552240403,36.10759175000558,0.17650033549995434,11,-0.14374995231628418,0.13750004768371582,0.3837500214576721,0.6287499666213989,0.26999998092651367,4,0.17301753847329415,-4.818183394503367,2.299999952316284,1.8571571298819256,2.265000104904175,-8.999961853172863,2.3050000667572017,0.17301753847329415
400,2006-11-13,2.557499885559082,2.567500114440918,2.440000057220459,2.450000047683716,658400.0,0.05355298682249954,-1.0000037399045951,1.0487792964206961,70.68966140928791,31.681028339823374,-0.2803066517061139,-0.17434707235805558,0.09317932327788636,0.34344072167247486,19.512956705794693,0.1400001049041748,-0.2600403713081154,0.19874989986419678,-0.121067038409854,0.5185668381382476,0.03884143072717139,0.35865836900122217,-0.39604679919862606,96.99241435042273,49.22917483680655,0.15990846913702533,11,-0.22999978065490723,0.007500171661376953,0.2831251621246338,0.49875009059906006,0.19750022888183594,0,0.10459439847292784,1.0363645191047237,2.427500009536743,-4.818183394503367,2.299999952316284,1.8571571298819256,2.265000104904175,0.10459439847292784
401,2006-11-14,2.6475000381469727,2.672499895095825,2.572499990463257,2.575000047683716,1665200.0,0.03519067707337009,-1.5806392070362612,0.6744195330537363,74.15384145883417,39.28061468269036,-0.3354271327325984,-0.28672682395820015,-0.008119147654953363,0.24854890622720216,20.81179176461093,0.11500000953674316,-0.2307749551454097,0.2936250448226927,-0.003574497631762874,0.5908245872771483,0.1450252735954649,0.4422248160499205,-0.45356318954007957,94.28574698311942,41.3551874670833,0.14859977122722784,11,-0.24875009059906006,-0.08249998092651367,0.16187500953674316,0.40874993801116943,-0.09249997138977095,1,0.036827137302083424,-1.0000037399045951,2.557499885559082,1.0363645191047237,2.427500009536743,-4.818183394503367,2.299999952316284,0.036827137302083424
402,2006-11-15,2.625,2.657500028610229,2.5625,2.637500047683716,1576000.0,-0.008498597855628676,2.6190480515529435,-0.1724144734894948,70.75471019099878,45.51126166949012,-0.2673624182681915,-0.2795436206737305,0.005408994059544092,0.2668549780108038,21.940879442150003,0.09500002861022905,-0.1746257893459,0.2717500090599061,-0.022980459563748834,0.566480477683561,0.12438477474807863,0.41911524337173356,-0.3832068467442138,89.01736238972104,32.363946169329566,0.1473652343118274,11,-0.21375000476837158,-0.059999942779541016,0.16062498092651367,0.4312499761581421,-0.125,2,0.008571443103608578,-1.5806392070362612,2.6475000381469727,-1.0000037399045951,2.557499885559082,1.0363645191047237,2.427500009536743,0.008571443103608578
403,2006-11-16,2.619999885559082,2.664999961853028,2.5824999809265137,2.6324999332427983,1002000.0,-0.0019048055013021203,1.1290288839872016,1.0000000000000355,70.97791627281225,50.94371087556522,-0.22443258862549786,-0.28356913638951253,0.005223869369821443,0.26898659592103735,22.409520575878492,0.08249998092651412,-0.12126196026801361,0.26324989795684806,-0.04276478790912064,0.5692645838228167,0.11024255502386371,0.4162572408898324,-0.3351360581192919,85.71427644630943,25.788509688554058,0.15300734293298426,11,-0.16624999046325684,-0.09999978542327881,0.17750012874603271,0.43625009059906006,-0.04249978065490723,3,0.023854962874039654,2.6190480515529435,2.625,-1.5806392070362612,2.6475000381469727,-1.0000037399045951,2.557499885559082,0.023854962874039654
404,2006-11-17,2.6424999237060547,2.657500028610229,2.5625,2.619999885559082,1089600.0,0.008587801194568145,2.619031616424963,-1.7999961853172224,80.9688537925049,57.08125052759233,-0.21375926029046743,-0.30662916241892013,-0.024724709516612542,0.24072593593878366,22.501874913320297,0.09500002861022905,-0.05698174135079492,0.2761249423027037,-0.05344202557501321,0.6056919101804206,0.11134145836384546,0.4409084262415619,-0.31887248950066116,87.0967775014741,21.580010800211653,0.1647834839388584,11,-0.1887500286102295,-0.1487498283386226,0.15500009059906006,0.4137500524520874,-0.08500003814697266,4,-0.0018921007253338562,1.1290288839872016,2.619999885559082,2.6190480515529435,2.625,-1.5806392070362612,2.6475000381469727,-0.0018921007253338562
405,2006-11-20,2.7074999809265137,2.755000114440918,2.625,2.6324999332427983,851600.0,0.024597941001753165,-1.8888941870845883,3.333329801212204,82.42810956468273,63.075599734939445,-0.24538439937922085,-0.3701286341303147,-0.09753871061776564,0.16840860884023812,22.79885634470068,0.13000011444091797,-0.0015583194010022616,0.328125,-0.03383554843302461,0.6900855484330246,0.14714472578348792,0.5091052742165121,-0.3489853006320769,75.32462063601369,5.85524577013004,0.18098027421651225,11,-0.2124999761581421,-0.26374995708465576,0.09000003337860107,0.3487499952316284,-0.19000005722045898,0,-0.0036934406403337228,2.619031616424963,2.6424999237060547,1.1290288839872016,2.619999885559082,2.6190480515529435,2.625,-0.0036934406403337228
406,2006-11-21,2.9249999523162837,2.9925000667572017,2.7049999237060547,2.720000028610229,3394400.0,0.08033239997118713,-1.4468083379495258,2.733330578275965,90.3141383476967,69.73885560423419,-0.4086639721380374,-0.5639722942758967,-0.3202445815574726,-0.05709430811435112,22.23933573919376,0.287500143051147,0.05130399762629123,0.5122499704360957,0.08111960748253688,0.9433803333896544,0.29668478895931605,0.7278151519128753,-0.5189070199242694,84.3023014042852,8.974647768952565,0.2155651814767794,11,-0.3087499141693111,-0.38499987125396684,-0.127499938011169,0.13125002384185835,-0.4600000381469722,1,-0.05811960363990576,-1.8888941870845883,2.7074999809265137,2.619031616424963,2.6424999237060547,1.1290288839872016,2.619999885559082,-0.05811960363990576
407,2006-11-22,2.8250000476837163,2.9375,2.8250000476837163,2.922499895095825,933200.0,-0.03418800214112083,-1.307694941116644,-0.4756091887717579,80.4071340674605,74.38005341346825,-0.2468312671585613,-0.44172750913175163,-0.22309315388849438,0.033401633442159184,21.64957794490952,0.11249995231628374,0.10021284083269144,0.3837500691413882,-0.07776202267038768,0.8452621609531643,0.15299402323550026,0.6145061150472761,-0.3368101164805757,61.046513239714486,-15.28047425097131,0.23075604590588805,11,-0.17624998092651456,-0.28499996662139937,-0.013125002384186235,0.23124992847442583,-0.3550000190734872,2,-0.09557521287402948,-1.4468083379495258,2.9249999523162837,-1.8888941870845883,2.7074999809265137,2.619031616424963,2.6424999237060547,-0.09557521287402948
408,2006-11-24,2.934999942779541,2.9375,2.775000095367432,2.809999942779541,286800.0,0.03893801530588159,1.4999963320250822,-1.2820532884698208,81.35594042236009,78.00558950295978,-0.2875196122611987,-0.5284138716821616,-0.3317400402013897,-0.08376276334633559,21.35621399540973,0.16249990463256792,0.1527968852979198,0.46174997091293335,-0.04372296105886608,0.9672229028847328,0.20901350492703363,0.7144864368988331,-0.37620659259883205,86.6278802207424,11.5198433846747,0.2527364659858997,11,-0.21874988079071045,-0.3949998617172241,-0.13249993324279785,0.12125003337860107,-0.4874999523162842,4,-0.14821122700519773,-1.307694941116644,2.8250000476837163,-1.4468083379495258,2.9249999523162837,-1.8888941870845883,2.7074999809265137,-0.14821122700519773
409,2006-11-27,2.75,2.9449999332427983,2.7249999046325684,2.9300000667572017,819200.0,-0.06303234970571758,1.0952403658933905,-1.4400005340576136,67.87234802384432,77.69255468235494,-0.058068725568444,-0.3235780147346601,-0.14678355357267492,0.09428138491261695,20.689666817396922,0.22000002861022994,0.20567564965308094,0.2536250233650206,-0.2583434948335177,0.7655935415635589,-0.002359235734248788,0.5096092824642899,-0.13048770949858213,34.01359926353005,-38.70257905526676,0.2559842590992692,11,0.027500033378601074,-0.2099999189376831,0.014999985694885254,0.29374992847442627,-0.3299999237060547,0,-0.06272723458030005,1.4999963320250822,2.934999942779541,-1.307694941116644,2.8250000476837163,-1.4468083379495258,2.9249999523162837,-0.06272723458030005
410,2006-11-28,2.6449999809265137,2.7574999332427983,2.615000009536743,2.734999895095825,1428800.0,-0.03818182511763135,1.1111101299646184,0.499999337726416,63.545814651668564,76.5138850371143,0.06777580776675496,-0.1930334835719636,-0.04167788375550341,0.19212343688199773,19.59466380761496,0.14249992370605513,0.24947647553833008,0.12612500190734854,-0.3693637733015751,0.6216137771162722,-0.12161938569711328,0.37386938951181037,0.34750008583068803,7.947011084093861,-63.09671382058073,0.24774438760446177,11,0.1325000524520874,-0.10499989986419678,0.08749997615814209,0.3662499189376831,-0.2349998950958252,1,-0.03308132173852851,1.0952403658933905,2.75,1.4999963320250822,2.934999942779541,-1.307694941116644,2.8250000476837163,-0.03308132173852851
411,2006-11-29,2.737499952316284,2.837500095367432,2.650000095367432,2.664999961853028,1464800.0,0.034971634047940015,-2.6585464568577826,-0.8055562178300131,68.06882939840835,76.2154538379376,-0.011862587250420109,-0.25634350145746954,-0.13114148390295277,0.09145375131343814,18.371172490275057,0.1925001144409184,0.2815476820737812,0.19174997806549055,-0.2890035313650947,0.6725034874960758,-0.048626776649802306,0.4321267327807834,0.24745011329650834,37.12120336387014,-35.47736834382221,0.24037675471529266,11,0.040000081062316895,-0.19749987125396729,-0.004999995231628418,0.2737499475479126,-0.38249993324279785,2,-0.08036530865473823,1.1111101299646184,2.6449999809265137,1.0952403658933905,2.75,1.4999963320250822,2.934999942779541,-0.08036530865473823
412,2006-11-30,2.815000057220459,2.845000028610229,2.712500095367432,2.7300000190734863,1127200.0,0.028310541097397834,-1.2083343267450286,1.172414473489502,69.0740759382521,76.00391602298649,-0.06657829251674885,-0.29709504511358586,-0.20738228070048326,0.008067707027193283,16.966503980175585,0.13249993324279696,0.288318630450878,0.2362500786781312,-0.221632631359717,0.6941327887159794,0.007308723659206873,0.4651914336970555,0.1625510072708125,60.60608906742182,-14.788790439874717,0.22894135501892413,11,-0.03750002384185791,-0.2749999761581421,-0.24124997854232788,0.059999942779541016,-0.4474999904632573,3,-0.12433397368976928,-2.6585464568577826,2.737499952316284,1.1111101299646184,2.6449999809265137,1.0952403658933905,2.75,-0.12433397368976928
413,2006-12-01,2.877500057220459,2.900000095367432,2.7925000190734863,2.815000057220459,1302800.0,0.022202486227198337,-1.0000000000000082,0.735293787656094,67.50972831230645,74.50845763629775,-0.09913584912872553,-0.3250682724807281,-0.26899908293358044,-0.05841783596664474,15.941231318718419,0.10750007629394576,0.28531852153356985,0.2662500739097595,-0.1787499298293751,0.7112500776488941,0.04375007204019221,0.48875007577932683,0.09279998617172192,79.5454873854867,4.364365041077164,0.22250000186956734,12,-0.07375001907348633,-0.3374999761581421,-0.31687498092651367,-0.0025000572204589844,-0.5875000953674312,4,-0.1416159932256813,-1.2083343267450286,2.815000057220459,-2.6585464568577826,2.737499952316284,1.1111101299646184,2.6449999809265137,-0.1416159932256813
414,2006-12-04,2.922499895095825,3.0374999046325684,2.877500057220459,2.8975000381469727,1438400.0,0.01563851849887854,-3.9230859519713603,0.3999977111816406,65.20833312637279,72.5951491431522,-0.11202102165616745,-0.33735254837861994,-0.3105597413009358,-0.10578488376443484,15.584584883308079,0.15999984741210938,0.29009653794622414,0.2794999122619628,-0.15880301363936944,0.717802838163295,0.06034844931129646,0.49865137521262914,-0.30749988555908203,72.7810560732422,0.3440890497651452,0.2191514629506662,12,-0.09624993801116943,-0.3599998950958252,-0.38687485456466675,-0.047499895095825195,-0.6749999523162842,0,-0.16253205190174824,-1.0000000000000082,2.877500057220459,-1.2083343267450286,2.815000057220459,-2.6585464568577826,2.737499952316284,-0.16253205190174824
415,2006-12-05,2.877500057220459,2.9500000476837163,2.852499961853028,2.9375,983200.0,-0.015397720954885008,1.2941186370316942,-2.400011444157281,59.9567130843321,69.22210189166725,-0.045115039119465905,-0.26270110938317437,-0.26329807198851096,-0.06387705527552612,15.76996967870548,0.09750008583068848,0.2955265719332498,0.20712506771087646,-0.21702816642144684,0.6312783018431998,-0.004951549355284968,0.4192016847770379,-0.25405004978179946,58.70969647300296,-10.510654017059714,0.21207661706616165,12,-0.05125010013580322,-0.315000057220459,-0.34937500953674316,-0.0025000572204589844,-0.7274999618530269,1,-0.15899217092229667,-3.9230859519713603,2.922499895095825,-1.0000000000000082,2.877500057220459,-1.2083343267450286,2.815000057220459,-0.15899217092229667
416,2006-12-06,2.900000095367432,2.9049999713897705,2.8250000476837163,2.875,949200.0,0.007819300677514907,3.571444141689348,-0.4166686534900614,61.9047687855306,67.16628352700836,-0.07994087758896518,-0.25121986489264225,-0.2844371111916213,-0.08741368206991451,16.18048733286433,0.07999992370605424,0.2941245092969975,0.1998751044273379,-0.19909223152094446,0.5988424403756203,0.00039143645319672515,0.3993587724014791,-0.2682690899848943,57.6923415505874,-8.651055377876048,0.19948366797414127,12,-0.07375013828277632,-0.3375000953674321,-0.37187504768371626,-0.025000095367432085,-0.6974999904632573,2,-0.16896551497342627,1.2941186370316942,2.877500057220459,-3.9230859519713603,2.922499895095825,-1.0000000000000082,2.877500057220459,-0.16896551497342627
417,2006-12-07,2.877500057220459,3.0074999332427983,2.852499961853028,2.9024999141693115,1054000.0,-0.007758633588638708,-3.1333299424935244,-0.9999904632931979,60.98082077017867,64.90238134343265,-0.054993726342213556,-0.1902334677814137,-0.2627437390812055,-0.06625126418216709,16.409311780492168,0.1549999713897705,0.28453251217985853,0.14675006866455087,-0.20252026249690314,0.4960203998260049,-0.02788509691617591,0.32138523424527765,-0.23765367385292047,34.69390932693917,-27.99301272013372,0.1746351655807269,12,-0.05125010013580322,-0.315000057220459,-0.3956249952316284,-0.01875007152557373,-0.7450001239776607,3,-0.18158124335597237,3.571444141689348,2.900000095367432,1.2941186370316942,2.877500057220459,-3.9230859519713603,2.922499895095825,-0.18158124335597237
418,2006-12-08,2.8499999046325684,2.8875000476837163,2.8350000381469727,2.865000009536743,706000.0,-0.009556959875251736,-1.3333421636829113,0.6000076294381872,58.81104124247388,63.89556947883594,-0.045615798820933584,-0.12586939851451096,-0.23509692279764227,-0.043335897833781445,17.828839251342607,0.05250000953674361,0.24084918590043491,0.09174991846084612,-0.19589069483333743,0.3793905317550297,-0.05207038818624543,0.23557022510793768,-0.20220045083972904,11.764646483912442,-45.85859531921116,0.14382030664709178,12,-0.023749947547912598,-0.2687499523162842,-0.4031248688697815,-0.006249904632568359,-0.6724998950958252,4,-0.16929819439329852,-3.1333299424935244,2.877500057220459,3.571444141689348,2.900000095367432,1.2941186370316942,2.877500057220459,-0.16929819439329852
419,2006-12-11,2.8475000858306885,2.8949999809265137,2.807499885559082,2.8350000381469727,594400.0,-0.0008771294335191415,-1.5925818654478536,-0.8333306842565366,56.278034241198874,63.08803832211708,-0.03110183336719219,-0.09517033311992096,-0.23529728569589725,-0.043925152687176894,19.24349548399242,0.08750009536743164,0.21357687893218502,0.06825009584426889,-0.17573064606958155,0.31223083775811933,-0.05374027511265611,0.19024046680119389,-0.19190662302105466,20.00009536740886,-33.92236282532438,0.1219903709569252,12,-0.0037500858306884766,-0.2537500858306885,-0.4187500476837158,-0.09500002861022949,-0.7400000095367432,0,-0.19578581463502354,-1.3333421636829113,2.8499999046325684,-3.1333299424935244,2.877500057220459,3.571444141689348,2.900000095367432,-0.19578581463502354
420,2006-12-12,2.8250000476837163,2.9725000858306885,2.815000057220459,2.8350000381469727,1119600.0,-0.007901681288416285,-9.500011920940324,-0.7999961853172507,44.565220208160284,60.4765261898673,0.021921645698667724,-0.05439097119687952,-0.21492801349225044,-0.021562788963710222,20.639980310828463,0.1575000286102295,0.1726957609337081,0.032375049591065075,-0.1886719821498084,0.25342208133193855,-0.07814846627937166,0.14289856546150181,-0.16176845603762358,8.7500789761357,-39.622252975845555,0.11052351587043681,12,0.049999952316283736,-0.1887501478195195,-0.4343749880790715,-0.09749996662139937,-0.6949999332427979,1,-0.20442481244475774,-1.5925818654478536,2.8475000858306885,-1.3333421636829113,2.8499999046325684,-3.1333299424935244,2.877500057220459,-0.20442481244475774
421,2006-12-13,2.744999885559082,2.8924999237060547,2.7049999237060547,2.8350000381469727,1056000.0,-0.028318640982051724,-1.2058813629682819,9.000023841881047,45.55554584220448,57.86335617919534,0.11521348140909415,0.035087089927741566,-0.1352113367916976,0.058990722129563355,21.205119676141535,0.1875,0.15642672442307237,-0.052500104904174894,-0.26417268721206133,0.15917247740371154,-0.1583363960581181,0.053336186249768325,-0.07428292765325972,13.223127468420357,-32.160254893856944,0.10583629115394312,12,0.1262500286102295,-0.10874998569488525,-0.3437498211860657,-0.03249979019164995,-0.5174999237060542,2,-0.21675767395176582,-9.500011920940324,2.8250000476837163,-1.5925818654478536,2.8475000858306885,-1.3333421636829113,2.8499999046325684,-0.21675767395176582
422,2006-12-14,2.6475000381469727,2.740000009536743,2.575000047683716,2.740000009536743,1662800.0,-0.03551907157630041,2.5675678462161025,1.0277757173737974,33.80281879324444,54.118144010410674,0.20836677583955376,0.14161994008288303,-0.039294962013128654,0.15548463256692635,21.54639051393041,0.1699998378753662,0.1507480105694432,-0.1511249542236328,-0.35914495142959746,0.056895042982331834,-0.2551349528266149,-0.04711495562065071,0.3899998664855957,18.238989561165905,-21.021449491889054,0.1040099986029823,12,0.15874993801116943,-0.011250138282775879,-0.2368749976158142,0.06500005722045943,-0.39750003814697266,3,-0.1680830696245279,-1.2058813629682819,2.744999885559082,-9.500011920940324,2.8250000476837163,-1.5925818654478536,2.8475000858306885,-0.1680830696245279
423,2006-12-15,2.682499885559082,2.759999990463257,2.6050000190734863,2.650000095367432,1408800.0,0.013219961060550567,-1.5306129598561313,-0.3513491918251995,45.423719279552124,51.91985358298615,0.15957865546368888,0.11757041032777504,-0.07969516198162996,0.11907338775327903,21.90335556508652,0.1549999713897705,0.13085553025493146,-0.11925010681152326,-0.31762578206432,0.0791255684412735,-0.21843794443792186,-0.02006226918512466,0.3457500219345091,27.043981775825376,-12.348081627852647,0.0991878376263984,12,0.1087501049041748,-0.04374992847442627,-0.2718748450279236,0.030000209808350053,-0.42999982833862305,4,-0.2050326097969819,2.5675678462161025,2.6475000381469727,-1.2058813629682819,2.744999885559082,-9.500011920940324,2.8250000476837163,-0.2050326097969819
424,2006-12-18,2.637500047683716,2.7874999046325684,2.6075000762939453,2.7074999809265137,467200.0,-0.01677533636352324,-1.7692307692307692,-2.1538580043135997,49.44649900990238,50.75205201916063,0.17869107912938365,0.17094068188739264,-0.04024635008307609,0.1638627883799577,22.489156626979607,0.17999982833862305,0.10044281248044751,-0.1639999508857728,-0.363231382325369,0.03523148055382341,-0.2636156666055709,-0.06438423516597469,0.38168486261367773,15.723268931333056,-26.504338583078802,0.0996157157197981,12,0.15374994277954102,0.033749938011169434,-0.21312499046325684,0.07500004768371626,-0.33750009536743164,0,-0.17440759424855756,-1.5306129598561313,2.682499885559082,2.5675678462161025,2.6475000381469727,-1.2058813629682819,2.744999885559082,-0.17440759424855756
425,2006-12-19,2.697499990463257,2.75,2.5999999046325684,2.630000114440918,824000.0,0.022748793059637507,-1.3529372165864149,-0.9642848627899768,46.899225379289135,49.08476941846713,0.10110529227891352,0.11610596563677422,-0.10513397543151282,0.1004065617516412,22.51504103615072,0.15000009536743164,0.06909277967739946,-0.10350000858306885,-0.30377220437130026,0.09677218720516256,-0.20363610647718433,-0.0033639106889533643,0.31280122258186305,38.58267420895689,-4.113608125080276,0.10013609789411566,12,0.09375,0.041249990463256836,-0.27312493324279785,0.015000104904175249,-0.4200000762939453,1,-0.21872100695280727,-1.7692307692307692,2.637500047683716,-1.5306129598561313,2.682499885559082,2.5675678462161025,2.6475000381469727,-0.21872100695280727
426,2006-12-20,2.755000114440918,2.782500028610229,2.6700000762939453,2.7074999809265137,894000.0,0.021316079399795074,1.1951218377543624,0.7037069741977642,45.200000915528044,47.33134499017262,0.023326976485068762,0.04766044343469078,-0.17316019475502564,0.03986917801426593,21.4836916863485,0.11249995231628374,0.039006373869356015,-0.03749989271163923,-0.2298879477389253,0.15488816231564684,-0.13369392022528226,0.058694134802003806,0.24659507529697366,84.70597079061898,42.446197428494386,0.09619402751364305,12,0.01874995231628418,0.04499983787536621,-0.3087500333786011,-0.042500019073485884,-0.5300002098083496,2,-0.22686024465985655,-1.3529372165864149,2.697499990463257,-1.7692307692307692,2.637500047683716,-1.5306129598561313,2.682499885559082,-0.22686024465985655
427,2006-12-21,2.5550000667572017,2.762500047683716,2.549999952316284,2.752500057220459,2300000.0,-0.0725952955992174,-1.048191525176401,-4.157882848968538,28.85244773939975,44.002612378719945,0.1930732480755708,0.23863033261102462,0.016754721050582067,0.23647641601705738,20.086161403066235,0.21250009536743164,0.013690625303238946,-0.2239999413490299,-0.4428570190696135,-0.0051428636284462925,-0.3334284802093217,-0.1145714024887381,0.4380632201396062,2.1053117662351175,-33.97415943598457,0.10942853886029179,12,0.20624995231628462,0.23874986171722457,-0.07312506437301591,0.09500002861023038,-0.3175001144409175,3,-0.12818007684823118,1.1951218377543624,2.755000114440918,-1.3529372165864149,2.697499990463257,-1.7692307692307692,2.637500047683716,-0.12818007684823118
428,2006-12-22,2.5,2.5924999713897705,2.4649999141693115,2.5625,1723600.0,-0.02152644435231177,1.0816345596163504,0.3164557114833251,22.653721383204683,40.266577616720596,0.21590997389240751,0.27338704563078053,0.06082261677644141,0.2876495721502472,19.101027603220757,0.12750005722045898,-0.019953813067131954,-0.25725001096725464,-0.4963541611961144,-0.01814586073839486,-0.37680208608168453,-0.13769793585282475,0.47534075351358673,10.85274011339114,-19.73391423319589,0.11955207511442996,12,0.21875,0.25124990940093994,-0.011874973773956299,0.06500005722045898,-0.27500009536743164,4,-0.09999999999999998,-1.048191525176401,2.5550000667572017,1.1951218377543624,2.755000114440918,-1.3529372165864149,2.697499990463257,-0.09999999999999998
429,2006-12-26,2.577500104904175,2.5999999046325684,2.505000114440918,2.505000114440918,1194000.0,0.031000041961669833,-1.6206842120840417,-1.1599998474121094,31.366464134296308,38.80004916406904,0.10737421495674315,0.1921528415154512,-0.024355467625237104,0.20673436439880843,18.44022198655681,0.09999990463256836,-0.051727372515763204,-0.17112491130828866,-0.42341168631241466,0.08116186369583733,-0.2972682988103519,-0.04498152380622544,0.3672201982487553,35.433118168465434,8.056685570654704,0.12614338750206303,12,0.1012498140335083,0.17374980449676514,-0.0906251072883606,-0.01250004768371582,-0.3275001049041748,1,-0.1260911869859258,1.0816345596163504,2.5,-1.048191525176401,2.5550000667572017,1.1951218377543624,2.755000114440918,-0.1260911869859258
430,2006-12-27,2.557499885559082,2.577500104904175,2.512500047683716,2.572499990463257,866800.0,-0.0077595416221472036,4.199935151012312,-0.20689802589390535,28.660429658370774,36.92281403253196,0.09547985096568334,0.21635425846283018,-0.010409065309810561,0.22368744258852935,18.555604457871652,0.06500005722045898,-0.08140009878056942,-0.18675012588500994,-0.449424142108124,0.0759238903381041,-0.31808713399656696,-0.055413117773452925,0.3584371942548308,29.133838755508073,5.3611581960747365,0.13133700811155713,12,0.06875002384185791,0.1937500238418579,-0.08374989032745361,0.007500171661376953,-0.33499979972839355,2,-0.10068424037739776,-1.6206842120840417,2.577500104904175,1.0816345596163504,2.5,-1.048191525176401,2.5550000667572017,-0.10068424037739776
431,2006-12-28,2.5174999237060547,2.5699999332427983,2.4749999046325684,2.559999942779541,1090400.0,-0.015640259488920005,2.040000915527315,2.833314789795756,28.04877694202068,36.283476049062656,0.11154542425612712,0.2519446260696565,0.022866870907809478,0.26113516816982685,18.345547850004092,0.09500002861022994,-0.1102787430269565,-0.21575008630752546,-0.4973578099814193,0.0658576373663684,-0.35655394814447217,-0.07494622447057875,0.37138092616918206,17.64705410937277,-4.548187920443105,0.14080386183694693,12,0.10874998569488525,0.23374998569488525,-0.04812490940093994,0.0475001335144043,-0.3049998283386226,3,-0.09533267797817246,4.199935151012312,2.557499885559082,-1.6206842120840417,2.577500104904175,1.0816345596163504,2.5,-0.09533267797817246
432,2006-12-29,2.4649999141693115,2.512500047683716,2.4300000667572017,2.509999990463257,1351600.0,-0.020854026267240977,2.2999866486105196,1.058824849375624,27.218936246874108,34.260722378765095,0.15135159804935405,0.29184195210220043,0.07135973656048833,0.3109513357542415,18.191785365026888,0.08749985694885298,-0.1263821835750667,-0.25075008869171134,-0.5536618741311807,0.05216169674775806,-0.40220598141144626,-0.09929419597197642,0.39844807956356965,20.58816517093948,-2.8055872974794944,0.15145589271973478,12,0.14375007152557373,0.26875007152557373,0.11312514543533325,0.10000014305114746,-0.2649998664855957,4,-0.09736309042332014,2.040000915527315,2.5174999237060547,4.199935151012312,2.557499885559082,-1.6206842120840417,2.577500104904175,-0.09736309042332014
433,2007-01-03,2.470000028610229,2.5274999141693115,2.4375,2.490000009536743,1563200.0,0.0020284440628886014,-1.1176440889048458,0.4444432670707512,27.728618714402458,31.84762456815399,0.12632260073323742,0.26851452604863146,0.06514878254644563,0.30422723589866196,17.698237191675624,0.08999991416931152,-0.13962320430428488,-0.22537497282028252,-0.5371664069702766,0.08641646132971159,-0.38127068989527935,-0.06947925574528568,0.3587721309645979,23.52941176470582,-0.2814865497191583,0.15589571707499703,1,0.13625001907348633,0.2637499570846562,0.12437504529953047,0.09500002861022994,-0.27500009536743075,2,-0.09412958445379593,2.2999866486105196,2.4649999141693115,2.040000915527315,2.5174999237060547,4.199935151012312,2.557499885559082,-0.09412958445379593
434,2007-01-04,2.447499990463257,2.4725000858306885,2.3975000381469727,2.4549999237060547,669200.0,-0.009109327079494856,2.52939262533729,0.37499701976491073,27.728618714402458,29.717557160944363,0.1330259168089989,0.2673092520089382,0.08937535285768039,0.3238170841857615,16.62336476303576,0.07500004768371582,-0.13436337059117154,-0.22412501573562604,-0.5354350070249696,0.08718497555371751,-0.3797800113802978,-0.06847002009095426,0.3493704016861603,27.77774098480082,1.9765815353805252,0.15565499564467175,1,0.14250004291534424,0.26999998092651367,0.1806250810623169,0.11750006675720215,-0.2899999618530278,3,-0.09090912633203896,-1.1176440889048458,2.470000028610229,2.2999866486105196,2.4649999141693115,2.040000915527315,2.5174999237060547,-0.09090912633203896
435,2007-01-05,2.4200000762939453,2.4749999046325684,2.362499952316284,2.432499885559082,1976800.0,-0.011235920031242297,1.307694941116632,1.6666560701910544,29.559762385169208,27.97975287979338,0.13077530655831504,0.2727616745661985,0.11839844178647185,0.3488560421602891,15.774112259038276,0.11249995231628418,-0.14700830769880957,-0.22874993085861206,-0.543578650475069,0.08607878875784492,-0.3861642906668403,-0.0713355710503838,0.3369332804552272,27.710905668962322,0.3055441945546953,0.15741435980822843,1,0.1424999237060547,0.27999985218048096,0.23874998092651367,0.14499998092651367,-0.17500019073486328,4,-0.0702479631960542,2.52939262533729,2.447499990463257,-1.1176440889048458,2.470000028610229,2.2999866486105196,2.4649999141693115,-0.0702479631960542
436,2007-01-08,2.4100000858306885,2.512500047683716,2.387500047683716,2.414999961853028,1327600.0,-0.004132227333881411,-4.0000047683761295,0.3999961852445614,33.21555627670833,28.46454271727211,0.09687832412456432,0.2573651227209339,0.13596201766375415,0.35495473460821225,14.98093018763893,0.125,-0.16173516380429565,-0.21424992084503192,-0.5229573280290309,0.09445748633896711,-0.36860362443703165,-0.05989621725303218,0.2996012623865374,28.78796636129815,0.21390361020314685,0.1543537035919996,1,0.07124984264373779,0.2899998426437378,0.2487499713897705,0.1549999713897705,-0.21000003814697266,0,-0.07780082710468939,1.307694941116632,2.4200000762939453,2.52939262533729,2.447499990463257,-1.1176440889048458,2.470000028610229,-0.07780082710468939
437,2007-01-09,2.3550000190734863,2.432499885559082,2.3499999046325684,2.407500028610229,1691600.0,-0.022821603650791777,-1.6399893188884014,10.500262266939039,27.49143168386007,29.002066084011595,0.1346888738226415,0.28587046965165364,0.19812309796172034,0.40481587965138033,13.753205435952056,0.08249998092651367,-0.18215509507396366,-0.24312498569488517,-0.5500231871159262,0.06377321572615591,-0.3965740864054057,-0.08967588498436463,0.31294916163562636,2.816965730857004,-24.878647721933014,0.15344910071052062,1,0.11999988555908203,0.33874988555908203,0.30375003814697266,0.21000003814697266,-0.1400001049041748,1,-0.06050952125347209,-4.0000047683761295,2.4100000858306885,1.307694941116632,2.4200000762939453,2.52939262533729,2.447499990463257,-0.06050952125347209
438,2007-01-10,2.3675000667572017,2.369999885559082,2.2950000762939453,2.3399999141693115,3418000.0,0.00530787583119996,3.6154026732397258,-0.5238123350938421,30.575559065317634,28.914187743013965,0.11333560319913127,0.24808899170901277,0.19178744443731066,0.3855607939379495,12.737327192671897,0.07499980926513672,-0.2080436866711759,-0.20649994611740174,-0.5057947298101606,0.09279483757535711,-0.35614733796378095,-0.05685255427102254,0.2559362153011948,33.33333333333313,3.9529695965098988,0.14964739184637943,1,0.06875002384185835,0.29874992370605513,0.2912499904632573,0.19749999046325728,-0.16250014305114702,2,-0.07074974206987583,-1.6399893188884014,2.3550000190734863,-4.0000047683761295,2.4100000858306885,1.307694941116632,2.4200000762939453,-0.07074974206987583
439,2007-01-11,2.289999961853028,2.380000114440918,2.200000047683716,2.337500095367432,6510000.0,-0.03273499586858597,1.716978619729175,-1.727267998335442,21.403539298866065,28.107866591957887,0.1628952263305874,0.29690348223123086,0.27492027190675694,0.4555471140970675,12.106963947529103,0.18000006675720215,-0.2065620203161891,-0.2561250448226926,-0.5519934065554679,0.039743316910082704,-0.40405922568908004,-0.10819086395630517,0.2808865272830565,28.79997253417983,0.5595296502546496,0.14793418086638757,1,0.09500002861022905,0.3287500143051143,0.381875097751617,0.2750000953674312,-0.03999996185302779,3,-0.04148472934181058,3.6154026732397258,2.3675000667572017,-1.6399893188884014,2.3550000190734863,-4.0000047683761295,2.4100000858306885,-0.04148472934181058
440,2007-01-12,2.247499942779541,2.2874999046325684,2.200000047683716,2.275000095367432,1628000.0,-0.01855896060325546,2.333342415985468,0.5789489534708722,13.620096187699232,26.50467984147773,0.1752240339585227,0.30980413678492,0.3256573009273165,0.4823860284349095,11.061488185601373,0.08999991416931197,-0.19642552193895035,-0.26975005865097046,-0.5637376119983664,0.024237494696425443,-0.4167438353246684,-0.12275628197727251,0.256626986895117,15.199966430664064,-5.654327996480115,0.14699377667369795,1,0.11625003814697266,0.3562500476837158,0.44687503576278687,0.31750011444091797,-0.0625,4,-0.040044456712202026,1.716978619729175,2.289999961853028,3.6154026732397258,2.3675000667572017,-1.6399893188884014,2.3550000190734863,-0.040044456712202026
441,2007-01-16,2.150000095367432,2.25,2.125,2.247499942779541,2665200.0,-0.04338146825113076,1.4390252979651839,3.545429324455468,15.966417870078345,25.254400021833757,0.240391630290401,0.37992131036929555,0.4302698375477796,0.5655346320024242,11.015777277599453,0.125,-0.20315161425116202,-0.33749991655349687,-0.6540063340494231,-0.02099349905757064,-0.49575312530146,-0.17924670780553376,0.2993839955488564,8.130115340361208,-14.472207401578892,0.1582532087479632,1,0.17624986171722368,0.41624987125396684,0.5443748831748958,0.4149999618530269,0.02749991416931108,1,0.04418594696639522,2.333342415985468,2.247499942779541,1.716978619729175,2.289999961853028,3.6154026732397258,2.3675000667572017,0.04418594696639522
442,2007-01-17,2.202500104904175,2.237499952316284,2.1300001144409184,2.1524999141693115,2125200.0,0.02441860800372231,-1.26315947979462,-0.5128232716459978,24.89454261291263,24.939502677223775,0.16398497552395686,0.3081739005320179,0.3870899290695742,0.5001203376329961,11.89975116174455,0.10749983787536577,-0.20625701123100137,-0.26274991035461426,-0.5941142908306989,0.06861447012147037,-0.42843210059265635,-0.09706772011657216,0.18200716782885618,30.392184361992168,6.0432224628200615,0.16568219023804226,1,0.1162499189376831,0.3637498617172241,0.4918748736381531,0.3624999523162842,0.1099998950958252,2,-0.0011350997055084022,1.4390252979651839,2.150000095367432,2.333342415985468,2.247499942779541,1.716978619729175,2.289999961853028,-0.0011350997055084022
443,2007-01-18,2.1324999332427983,2.2049999237060547,2.125,2.197499990463257,1396800.0,-0.031782142259839774,1.0,-1.2999961853172775,11.965830775939551,23.18808179517234,0.20235602672305042,0.352952841727574,0.46345170500066235,0.5580651955440539,12.726300244346906,0.07999992370605469,-0.2086053552404521,-0.30525008440017665,-0.6516484825483451,0.04114831374799177,-0.47844928347426086,-0.13205088532609244,0.20010588494362658,2.941148971341339,-19.17932515166142,0.1731991990740843,1,0.18625009059905961,0.41625010967254594,0.5618750452995296,0.4325001239776607,0.1325001716613765,3,0.03868697937122989,-1.26315947979462,2.202500104904175,1.4390252979651839,2.150000095367432,2.333342415985468,2.247499942779541,0.03868697937122989
444,2007-01-19,2.177500009536743,2.190000057220459,2.0074999332427983,2.127500057220459,6028400.0,0.02110202940335637,3.866666878594146,-0.7692293584711933,18.852488169950746,21.998384660148066,0.12854682224485536,0.2864080280927599,0.4235330268723976,0.5014684334918513,13.663306213366846,0.1825001239776607,-0.2057455201663454,-0.23725000619888315,-0.5888512393867806,0.11435122698901434,-0.41305062279283167,-0.06144938960493462,0.11358464501239673,60.714319165875416,37.850069591702535,0.1758006165939487,1,0.08249998092651367,0.3125,0.5262499451637268,0.3875000476837158,-0.05750012397766158,4,0.01262912241050329,1.0,2.1324999332427983,-1.26315947979462,2.202500104904175,1.4390252979651839,2.150000095367432,0.01262912241050329
445,2007-01-22,2.1075000762939453,2.1800000667572017,2.087500095367432,2.1800000667572017,1454800.0,-0.032146926721571045,1.5517236843403435,-1.4500011920940234,17.96877910381467,20.304298307604327,0.1671327294133027,0.32668986772651376,0.4965356081016563,0.5593069841497784,14.707050349545353,0.09249997138976962,-0.20672732672798189,-0.27774994373321515,-0.6284668820013684,0.07296699453493805,-0.45310841286729175,-0.10239147459913855,0.1268676339939261,41.2371610401535,16.98126675318398,0.17535846913407654,1,0.11249983310699463,0.38249993324279785,0.6112499237060547,0.45749998092651367,-0.08500003814697266,0,0.06761561971406516,3.866666878594146,2.177500009536743,1.0,2.1324999332427983,-1.26315947979462,2.202500104904175,0.06761561971406516
446,2007-01-23,2.1300001144409184,2.1324999332427983,2.0775001049041752,2.0999999046325684,1574400.0,0.010676174297720387,2.1428610354222637,-0.41379605178781936,22.54101676472429,19.754252205478128,0.11257643339646428,0.2687442723156086,0.47816752186295997,0.5248924441900171,15.624505114308432,0.05499982833862305,-0.206983441641988,-0.22399990558624205,-0.5462183320666574,0.09821852089417327,-0.3851091188264495,-0.06289069234603462,0.05999994277954057,53.26094393017456,27.362102905040796,0.16110921324020766,1,0.0637499094009395,0.31999981403350786,0.62562483549118,0.43499994277954057,-0.14500010013580367,1,0.025821514264593892,1.5517236843403435,2.1075000762939453,3.866666878594146,2.177500009536743,1.0,2.1324999332427983,0.025821514264593892
447,2007-01-24,2.227499961853028,2.2425000667572017,2.1075000762939453,2.127500057220459,2161600.0,0.04577457379043426,1.0769211018596707,3.3333068425653316,32.740211349129936,19.99476912590172,-0.005488436494881288,0.15331127639717002,0.38730729061614166,0.4161635985447707,17.029641666970154,0.1349999904632564,-0.20738007128738678,-0.11012505292892394,-0.4224696073534666,0.20221950149561874,-0.2662973301411955,0.04604722428334762,-0.2200000286102295,93.61698026301141,64.63343688716114,0.15617227721227137,1,-0.03374993801116988,0.16999995708465532,0.5262499451637264,0.3375000953674312,-0.5324999094009404,2,-0.02244666809093465,2.1428610354222637,2.1300001144409184,1.5517236843403435,2.1075000762939453,3.866666878594146,2.177500009536743,-0.02244666809093465
448,2007-01-25,2.25,2.259999990463257,2.1600000858306885,2.2425000667572017,1740400.0,0.010101027399459506,6.272743035988313,0.07499940395298792,35.94306327611169,21.61027179004012,-0.05186255882374935,0.11712669865493153,0.3707168932263132,0.38149337177128206,18.210472760451434,0.09999990463256836,-0.21314971465283516,-0.075125014781952,-0.380029945820306,0.22977991625640204,-0.2275774803011288,0.0773274507372248,-0.23780006408691357,96.0396086348108,64.13982316722084,0.1524524655191769,1,-0.1025000810623169,0.1474999189376831,0.47124993801116943,0.315000057220459,-0.625,3,0.02777777777777768,1.0769211018596707,2.227499961853028,2.1428610354222637,2.1300001144409184,1.5517236843403435,2.1075000762939453,0.02777777777777768
449,2007-01-26,2.252500057220459,2.2850000858306885,2.1875,2.25,989200.0,0.0011111365424261166,1.8888865341414827,0.3333439298089258,37.63837950030295,24.278969935884977,-0.06732089005433695,0.09384133972139086,0.3701670348520647,0.3675523849366522,19.413458140477932,0.09750008583068848,-0.2101947979081622,-0.05637495517730695,-0.3384325369847434,0.2256826266301295,-0.1974037460810254,0.0846538357264115,-0.2303881191253656,84.33733416980917,49.76343071479995,0.14102879090371825,1,-0.10625004768371582,0.14499986171722412,0.4624999165534973,0.3125,-0.5100001096725464,4,0.005549410595416582,6.272743035988313,2.25,1.0769211018596707,2.227499961853028,2.1428610354222637,2.1300001144409184,0.005549410595416582
450,2007-01-29,2.299999952316284,2.3949999809265137,2.2149999141693115,2.240000009536743,2436400.0,0.021087633247139248,-2.272724514168549,23.99942780850658,42.30768461263489,27.205777351724592,-0.11911690983446732,0.027469445719539465,0.32101857466294614,0.31348192931359975,20.300988726608598,0.18000006675720215,-0.21139880620836626,0.003999936580657781,-0.2526351333317507,0.26063500649306626,-0.12431759837554646,0.13231747153686202,-0.26211472535705527,70.07871946269813,33.3364998485988,0.12831753495620413,1,-0.09874999523162842,0.09500002861022949,0.43125003576278687,0.2650001049041748,-0.4549999237060549,0,-0.07826090021259702,1.8888865341414827,2.252500057220459,6.272743035988313,2.25,1.0769211018596707,2.227499961853028,-0.07826090021259702
451,2007-01-30,2.2774999141693115,2.309999942779541,2.247499942779541,2.299999952316284,765200.0,-0.009782625484106355,1.941175150624376,-0.37500099341169363,44.322337668416914,29.364421246780626,-0.08563442941772603,0.03274630427756842,0.33867318764853227,0.32785665643046213,20.975874258228718,0.0625,-0.1992702719383188,-0.006500101089477628,-0.2410175003163606,0.22801729813740534,-0.12375880070291911,0.11075859852396386,-0.21104550689269974,59.130398005741945,17.34929923702748,0.11725869961344157,1,-0.07624995708465576,0.11750006675720215,0.48750007152557373,0.28750014305114746,-0.44499993324279785,1,-0.11196482354878456,-2.272724514168549,2.299999952316284,1.8888865341414827,2.252500057220459,6.272743035988313,2.25,-0.11196482354878456
452,2007-01-31,2.2249999046325684,2.2699999809265137,2.1875,2.2699999809265137,1692800.0,-0.023051596713623557,2.6666596024244478,2.0,40.138398256327164,32.49470652237925,-0.03308659311096651,0.06992953795044698,0.3863431696103703,0.37324070721638325,21.550633893206992,0.08999991416931152,-0.17875726261062352,-0.047000110149383545,-0.26660861323712215,0.17260839293835506,-0.15680436169325285,0.06280414139448576,-0.1322618514639644,27.659509709727786,-14.562684129383257,0.10980425154386919,1,-0.023749947547912598,0.16000008583068848,0.5618751049041748,0.3400001525878906,-0.41249990463256836,2,-0.10786512387158353,1.941175150624376,2.2774999141693115,-2.272724514168549,2.299999952316284,1.8888865341414827,2.252500057220459,-0.10786512387158353
453,2007-02-01,2.237499952316284,2.259999990463257,2.202500104904175,2.247499942779541,1280400.0,0.005617999199770685,2.2856996886942187,0.22222163353537067,46.00760401123373,35.511941615855136,-0.03254892625043837,0.04123206539520918,0.3692199545873347,0.35562103892093466,22.283093199163357,0.05749988555908203,-0.15606204382760147,-0.02287505865097028,-0.22201316679407945,0.1762630494921389,-0.12244411272252487,0.0766939954205843,-0.12058094492704763,24.096364777012543,-19.00475526316806,0.09956905407155468,2,-0.0012499094009399414,0.06624996662139893,0.5400000214576721,0.3275001049041748,-0.38249993324279785,3,-0.2424580609722896,2.6666596024244478,2.2249999046325684,1.941175150624376,2.2774999141693115,-2.272724514168549,2.299999952316284,-0.2424580609722896
454,2007-02-02,2.2249999046325684,2.275000095367432,2.212500095367432,2.237499952316284,1262000.0,-0.005586613608986046,-2.3333630034651263,1.2500059604701619,48.207168438626304,38.87176265305642,-0.014083469989517372,0.038165026216363085,0.3761309091355125,0.36167926651027926,22.720689536205384,0.0625,-0.14332369419990432,-0.024250102043152033,-0.2032098210230373,0.15470961693673324,-0.11372996153309467,0.0652297574467906,-0.08583441936034975,18.07224485762675,-27.378474367064037,0.08947985948994265,2,0.011250138282775879,0.07875001430511475,0.5100000500679016,0.3400001525878906,-0.3874999284744265,4,-0.2696628900447755,2.2856996886942187,2.237499952316284,2.6666596024244478,2.2249999046325684,1.941175150624376,2.2774999141693115,-0.2696628900447755
455,2007-02-05,2.25,2.3125,2.2049999237060547,2.2300000190734863,1161200.0,0.011235998399541591,-2.07142321918788,-1.5999923706345724,59.008995463605736,42.923760286265484,-0.018711985445063917,-0.00023617045248647273,0.34362152221587294,0.3298383127486826,22.80590396647158,0.10750007629394531,-0.11446140251559145,0.009249997138977228,-0.15070146572978338,0.16920146000773784,-0.07072573429540308,0.08922572857335753,-0.09036775507543782,50.0,-0.16443911494427965,0.07997573143438029,2,0.0012500286102294922,0.04250001907348633,0.4649999141693115,0.3125,-0.4149999618530271,0,-0.22555557886759436,-2.3333630034651263,2.2249999046325684,2.2856996886942187,2.237499952316284,2.6666596024244478,2.2249999046325684,-0.22555557886759436
456,2007-02-06,2.2225000858306885,2.262500047683716,2.2049999237060547,2.252500057220459,846400.0,-0.012222184075249554,1.3000071525641943,-1.5,51.88678990653097,45.051157903754486,0.02602580145261779,0.013171804213526705,0.35612602118632486,0.35038776066845756,23.241248161528638,0.05750012397766113,-0.09219391408829214,-0.008874917030334384,-0.1476332386487389,0.12988340458807013,-0.07825407783953686,0.060504243778868094,-0.04403842202597019,28.00006866455078,-23.64652432493604,0.06937916080920235,2,0.0549999475479126,0.06624984741210982,0.46624982357025146,0.3399999141693115,-0.4100000858306885,1,-0.16985378746537305,-2.07142321918788,2.25,-2.3333630034651263,2.2249999046325684,2.2856996886942187,2.237499952316284,-0.16985378746537305
457,2007-02-07,2.212500095367432,2.2300000190734863,2.202500104904175,2.2174999713897705,660000.0,-0.004499433105541906,-1.2000057220786404,0.16666269301987727,58.510655027106175,47.558668098309425,0.03763167414069457,0.012594400958228835,0.3539290117460232,0.35510487638924415,23.44075465270521,0.027499914169311523,-0.061481090915029846,-0.011749911308287952,-0.1378356776269185,0.1143358550103426,-0.07479279446760323,0.051292971851027325,-0.016715366192970205,9.090909090909495,-46.70416271590386,0.06304288315931529,2,0.07874989509582475,0.0549998283386226,0.47624981403350786,0.3499999046325679,-0.4625000953674321,2,-0.17175145675092562,1.3000071525641943,2.2225000858306885,-2.07142321918788,2.25,-2.3333630034651263,2.2249999046325684,-0.17175145675092562
458,2007-02-08,2.200000047683716,2.220000028610229,2.164999961853028,2.2074999809265137,1447600.0,-0.0056497388225604794,2.3846165132230874,1.5000238424492296,52.57143293108258,49.21789625728494,0.047263634500422924,0.012545575470289894,0.3502891642249608,0.36367269017522386,23.40286278031793,0.05500006675720126,-0.035541315733052414,-0.015874958038330167,-0.12267370157719171,0.09092378550053137,-0.06927432980776072,0.03752441373110038,0.19499993324279785,23.72886561277577,-30.145037162276253,0.053399371769430715,2,0.07999992370605469,0.06749987602233887,0.47124993801116943,0.3624999523162842,-0.4650000333786011,3,-0.17613638149312671,-1.2000057220786404,2.212500095367432,1.3000071525641943,2.2225000858306885,-2.07142321918788,2.25,-0.17613638149312671
459,2007-02-09,2.1949999332427983,2.2149999141693115,2.1624999046325684,2.200000047683716,1472400.0,-0.0022727792420650372,2.0000136239782016,0.6666878596178318,61.74494152827202,51.37759147013351,0.0483322560440671,0.01060745666805607,0.3447225255773452,0.36503083593703733,22.779411102545367,0.052500009536743164,-0.021622827571749603,-0.01612507104873595,-0.11734746763412263,0.08509732553665073,-0.06673626934142929,0.03448612724395739,0.19540004730224547,21.666671964854242,-32.40921531903075,0.05061119829269345,2,0.042500019073485884,0.06500005722045854,0.47500008344650224,0.3675000667572017,-0.4449999332427983,4,-0.15489745991336357,2.3846165132230874,2.200000047683716,-1.2000057220786404,2.212500095367432,1.3000071525641943,2.2225000858306885,-0.15489745991336357
460,2007-02-12,2.157500028610229,2.200000047683716,2.125,2.200000047683716,1381600.0,-0.017084239532148215,2.5294124246878122,8.499809269503038,53.548375585202066,52.40270679422075,0.07095443215171082,0.04323580308445463,0.3743870437252612,0.3993123419143729,22.250999311291622,0.07500004768371582,-0.012748800021904927,-0.04912497997283971,-0.15153373484027188,0.05328377489459246,-0.1003293574065558,0.0020793974608763754,0.22378394889831554,23.636376246928414,-29.28091275949113,0.05120437743371609,2,0.06124997138977095,0.10249996185302779,0.49624997377395674,0.40499997138977095,-0.40750002861022905,0,-0.14831983694490047,2.0000136239782016,2.1949999332427983,2.3846165132230874,2.200000047683716,-1.2000057220786404,2.212500095367432,-0.14831983694490047
461,2007-02-13,2.244999885559082,2.247499942779541,2.1300001144409184,2.1524999141693115,888000.0,0.040556132462819416,1.4102507672180764,-2.176468938280447,52.3178703382069,53.755981469985166,-0.024183526535105138,-0.03876973400160777,0.2769250007992108,0.30998833292214467,21.04867565231349,0.1174998283386226,-0.0036193396363040087,0.033624887466430664,-0.0665127856362977,0.13376256056915903,-0.016443949084933518,0.08369372401779485,0.12090705329895002,97.95913600959125,48.116783618220346,0.05006883655136424,2,-0.02624988555908203,0.015000104904174805,0.3862500786781311,0.31750011444091797,-0.44249987602233887,1,-0.1826280037025504,2.5294124246878122,2.157500028610229,2.0000136239782016,2.1949999332427983,2.3846165132230874,2.200000047683716,-0.1826280037025504
462,2007-02-14,2.200000047683716,2.262500047683716,2.1700000762939453,2.240000009536743,776400.0,-0.020044472235756783,1.1764689382804698,-0.4324321537838973,43.75000372529164,53.50513699376938,0.018882885454345022,0.00635924426386536,0.3087359096885378,0.3515266194898392,19.7181294901181,0.09249997138977051,-0.0028069459373192274,-0.01124994754791242,-0.11144049519738486,0.08894060010156002,-0.06134522137264886,0.03884532627682402,0.1514524748428343,54.54547030866092,10.111084355003776,0.05009527382473632,2,0.01874995231628418,0.01999986171722412,0.39062488079071045,0.3624999523162842,-0.3749999999999998,2,-0.17613638149312671,1.4102507672180764,2.244999885559082,2.5294124246878122,2.157500028610229,2.0000136239782016,2.1949999332427983,-0.17613638149312671
463,2007-02-15,2.2149999141693115,2.220000028610229,2.177500009536743,2.212500095367432,694800.0,0.00681812098203749,5.79997711190413,-0.06249552964736748,45.45452443691267,53.19928766024564,0.0003975530354427548,-0.002258839086501929,0.27843461676239123,0.33255843126011975,18.28578423224576,0.042500019073485884,-0.002406502704115354,-0.0003750801086424005,-0.09345497789665957,0.09270481767937477,-0.046915029002650765,0.046164868785365964,0.12286545700564577,65.45446033323104,24.990706233272377,0.046539948894008545,2,0.0037500858306884766,-0.013749957084655762,0.36937499046325684,0.3475000858306885,-0.3899998664855955,3,-0.2099322492947815,1.1764689382804698,2.200000047683716,1.4102507672180764,2.244999885559082,2.5294124246878122,2.157500028610229,-0.2099322492947815
464,2007-02-16,2.2049999237060547,2.234999895095825,2.164999961853028,2.2174999713897705,551200.0,-0.004514668555645085,1.9473721195207339,-5.000381497378094,37.333321465378766,50.790879438220415,0.008115644892981777,0.010442397251095414,0.27125079653314543,0.3394896101315852,16.058179476955477,0.06999993324279741,0.0056382375538857055,-0.011750066280364901,-0.10327364434616415,0.07977351178543435,-0.057511855313264526,0.03401172275253472,0.120093525198405,58.18174251842758,20.577423262555236,0.04576178903289957,2,-0.011249899864196777,-0.0037499666213989258,0.34625011682510376,0.3575000762939453,-0.38249993324279785,4,-0.2131518937247795,5.79997711190413,2.2149999141693115,1.1764689382804698,2.200000047683716,1.4102507672180764,2.244999885559082,-0.2131518937247795
465,2007-02-20,2.25,2.259999990463257,2.197499990463257,2.197499990463257,765600.0,0.020408198571867153,-1.3809519484471007,-4.199984741269145,46.540889556661185,50.19689051045711,-0.04121905543027715,-0.0245955926634438,0.21068622263604286,0.29129197885746505,13.625642208513817,0.0625,0.008406055537474533,0.026125013828277588,-0.05057452776867688,0.10282455542523206,-0.012224756970199646,0.06447478462675482,0.06308784197019213,90.56599699502466,53.38430928985068,0.03834977079847714,2,-0.05624997615814209,-0.04875004291534424,0.25187498331069946,0.3125,-0.4375,1,-0.2222222222222222,1.9473721195207339,2.2049999237060547,5.79997711190413,2.2149999141693115,1.1764689382804698,2.200000047683716,-0.2222222222222222
466,2007-02-21,2.184999942779541,2.247499942779541,2.164999961853028,2.237499952316284,330800.0,-0.028888914320204018,1.2758618421701562,-1.0,45.12195405614121,48.709257069238774,0.02000605120738186,0.04715378089763078,0.25832021523126514,0.35208528017194274,11.121976651350183,0.08500003814697221,0.008644811097039184,-0.041625034809112726,-0.10730515578794853,0.024055086169723072,-0.07446509529853085,-0.008784974319694605,0.11680262867243973,20.51278289256465,-17.135064724687098,0.032840060489417934,2,0.008750081062316895,0.016250014305114746,0.29875004291534424,0.377500057220459,-0.25999999046325706,2,-0.19908464721796604,-1.3809519484471007,2.25,1.9473721195207339,2.2049999237060547,5.79997711190413,2.2149999141693115,-0.19908464721796604
467,2007-02-22,2.177500009536743,2.2325000762939453,2.1524999141693115,2.1824998855590816,465200.0,-0.0034324638165698085,-1.9090932735698154,0.09523571645904486,42.59259477291941,47.600497273887314,0.024606776832195365,0.05345652443224047,0.24873423779080372,0.35433410993631487,9.829377081450325,0.08000016212463379,-0.0011888731414946285,-0.04662497043609637,-0.11587420605882937,0.022624265186636627,-0.08124958824746287,-0.01200035262472987,0.11369440762811855,23.255886162417276,-15.440805158910997,0.03462461781136657,2,0.016250014305114746,0.023749947547912598,0.2687499523162842,0.38499999046325684,-0.2124999761581423,3,-0.17221584310338545,1.2758618421701562,2.184999942779541,-1.3809519484471007,2.25,1.9473721195207339,2.2049999237060547,-0.17221584310338545
468,2007-02-23,2.3125,2.3475000858306885,2.177500009536743,2.177500009536743,1891200.0,0.06199769913754327,-1.5185198267138322,-27.000667588577098,58.29385300027931,47.217042992999225,-0.10365758952899151,-0.08076174089675492,0.09875132161205258,0.21545340945347569,8.777068674861194,0.1700000762939453,-0.0010624505059797507,0.08525002002716064,0.006144848173514461,0.16435519188080683,0.04569743410033755,0.12480260595398374,-0.1875,82.05125383609044,39.06254554658224,0.03955258592682312,2,-0.07624995708465576,-0.11125004291534424,0.12999999523162842,0.25,-0.3825000524520872,4,-0.2108107901908255,-1.9090932735698154,2.177500009536743,1.2758618421701562,2.184999942779541,-1.3809519484471007,2.25,-0.2108107901908255
469,2007-02-26,2.265000104904175,2.3299999237060547,2.252500057220459,2.3299999237060547,640400.0,-0.02054049517657308,1.3846179239919452,-0.48148017328616766,51.36364720085484,46.97429539473843,-0.05049392379484674,-0.03402166624768288,0.1304880115514524,0.25735986018643686,7.939577234245118,0.0774998664855957,-0.004992053970034327,0.037125122547149836,-0.04301085004180161,0.11726109513610128,-0.0029428637473261077,0.07719310884162578,-0.135550103187561,57.69235471762707,14.946499059432426,0.0400679862944758,2,-0.026250004768371582,-0.06375014781951904,0.16874992847442627,0.2974998950958252,-0.29250013828277566,0,-0.19426050191687472,-1.5185198267138322,2.3125,-1.9090932735698154,2.177500009536743,1.2758618421701562,2.184999942779541,-0.19426050191687472
470,2007-02-27,2.1199998855590816,2.2574999332427983,2.059999942779541,2.252500057220459,1074000.0,-0.06401775392024878,1.7719311747935267,2.0384698619736046,42.32207985364129,45.86365200756448,0.09904291562662415,0.10203327261818673,0.25844046183432745,0.39630577543436685,8.26381735771768,0.2050001621246338,-0.008076255841945823,-0.09887509346008327,-0.1851042264099454,-0.012645960510221155,-0.14198965993501433,-0.055760526985152215,0.2275002002716069,20.86953493058483,-22.76082410815089,0.04311456647493103,2,0.08375012874603316,0.10750007629394576,0.2550001144409184,0.4025000333786015,-0.20499992370605402,1,-0.14033014677138478,1.3846179239919452,2.265000104904175,-1.5185198267138322,2.3125,-1.9090932735698154,2.177500009536743,-0.14033014677138478
471,2007-02-28,2.0225000381469727,2.1549999713897705,2.0,2.125,3268400.0,-0.04599049654495457,-1.1016939837713768,0.7735836155365915,37.417208713934826,45.160008117413724,0.18066040846370246,0.18914733178256826,0.33998713428530625,0.48852002443805276,8.775995654018615,0.1549999713897705,-0.01765817632468636,-0.18362494707107535,-0.30256185077413056,-0.06468804336802014,-0.24309339892260295,-0.12415649521954775,0.3192500448226929,6.474829522181842,-39.80920182673997,0.059468451851527666,2,0.15125000476837158,0.17499995231628418,0.3324999213218689,0.49999988079071045,-0.11250007152557351,2,-0.10383190812662535,1.7719311747935267,2.1199998855590816,1.3846179239919452,2.265000104904175,-1.5185198267138322,2.3125,-0.10383190812662535
472,2007-03-01,1.9850000143051147,2.0824999809265137,1.9474999904632568,2.0,2754000.0,-0.018541420585690416,-1.9999986754528296,0.14634137831576402,36.2179397537349,44.13372093039398,0.2061324628527026,0.21897207765991045,0.36391250209187387,0.5203828948592291,8.96864883430763,0.13499999046325684,-0.022187709760274288,-0.20912497639656058,-0.3632632815897683,-0.05498667120335288,-0.28619412899316465,-0.1320558237999565,0.3430800653457644,9.37500372528941,-38.11957287957549,0.07706915259660388,3,0.1625000238418579,0.1862499713897705,0.33687496185302734,0.5374999046325684,0.22249996662139893,3,-0.030226731262687156,-1.1016939837713768,2.0225000381469727,1.7719311747935267,2.1199998855590816,1.3846179239919452,2.265000104904175,-0.030226731262687156
473,2007-03-02,1.6950000524520874,2.0,1.6725000143051147,1.9674999713897705,3075600.0,-0.14609569761365826,-1.0629920668563253,18.16667858760699,26.525815316397853,42.932886913840534,0.4633383684696821,0.49144191032751383,0.635559780695405,0.8009264070046891,9.708362814073848,0.32749998569488525,-0.04100210657999037,-0.4719999432563782,-0.741651742503664,-0.20234814400909262,-0.6068258428800211,-0.3371740436327353,0.6102452218475345,3.4220595052967915,-45.38402439091421,0.1348258996236428,3,0.3149999976158142,0.3387499451637268,0.6006249189376831,0.8274998664855957,0.4724999666213989,4,0.1592920192161147,-1.9999986754528296,1.9850000143051147,-1.1016939837713768,2.0225000381469727,1.7719311747935267,2.1199998855590816,0.1592920192161147
474,2007-03-05,1.625,1.6749999523162842,1.5425000190734863,1.6699999570846558,3230400.0,-0.041297964770456,3.8181839856255135,0.1651375063159069,25.740308960175312,40.62171129200877,0.49440533312363844,0.5419740125156443,0.6874660518238187,0.8612064680198075,10.82502814459258,0.15250003337860107,-0.05620977352406209,-0.5120000004768372,-0.8726375799216126,-0.15136242103206188,-0.6923187901992249,-0.33168121075444956,0.6296256535000615,11.538460255951538,-38.78041584946831,0.18031878972238763,3,0.3200000524520874,0.34375,0.6474999189376831,0.8974999189376831,0.45250010490417525,0,0.18769227541410016,-1.0629920668563253,1.6950000524520874,-1.9999986754528296,1.9850000143051147,-1.1016939837713768,2.0225000381469727,0.18769227541410016
475,2007-03-06,1.7424999475479126,1.75,1.6174999475479126,1.625,3793200.0,0.07230766002948474,1.0,-2.611112435660036,27.71618306449473,38.687736737381385,0.33228972755255803,0.40528307137805575,0.5509303546124578,0.7346110212035422,12.122585807879126,0.1325000524520874,-0.07267471766797895,-0.36912505030632037,-0.7658924962647369,0.02764239565209614,-0.5675087732855286,-0.1707413273271121,0.44091314250949143,32.65305208891671,-11.158829539928199,0.19838372297920823,3,0.2025001049041748,0.2262500524520874,0.5293750166893005,0.7799999713897705,0.3600000143051152,1,0.13199427603837122,3.8181839856255135,1.625,-1.0629920668563253,1.6950000524520874,-1.9999986754528296,1.9850000143051147,0.13199427603837122
476,2007-03-07,1.8450000286102293,1.8550000190734863,1.7174999713897705,1.7350000143051147,2761200.0,0.0588235777031485,1.1153854265721184,0.9361707524189332,35.021095518334064,37.846459042427455,0.19722952999052068,0.2878076050004361,0.42833942340251796,0.620445460389387,13.147818175832427,0.13750004768371582,-0.08438177003445224,-0.24774996638298075,-0.6579966710425682,0.1624967382766065,-0.4528733187127745,-0.04262661405318702,0.2743217543487828,56.01852424187298,13.004039285645568,0.20512335232979365,3,0.10000002384185813,0.10000002384185813,0.45312494039535545,0.6774998903274538,0.19749999046325706,2,0.03794034263269186,1.0,1.7424999475479126,3.8181839856255135,1.625,-1.0629920668563253,1.6950000524520874,0.03794034263269186
477,2007-03-08,1.8324999809265137,1.857499957084656,1.7999999523162842,1.8025000095367432,1225600.0,-0.0067750934904491356,-2.2857065006369295,0.2727269771670897,33.826642996190344,35.12788015308424,0.1739360476252947,0.284990954882697,0.42663672524160523,0.6225658716993365,14.195928843787609,0.057500004768371804,-0.10621827139213558,-0.24125000834465027,-0.663176962033273,0.18067694534397227,-0.45221348518896143,-0.030286531500338887,0.22913962564394597,63.387972446628105,22.253129951708097,0.2109634768443113,3,0.10374999046325684,0.11250007152557373,0.46562498807907104,0.6899999380111694,0.2550001144409184,3,0.042291943520622155,1.1153854265721184,1.8450000286102293,1.0,1.7424999475479126,3.8181839856255135,1.625,0.042291943520622155
478,2007-03-09,1.8125,1.857499957084656,1.7925000190734863,1.8424999713897705,764800.0,-0.010914041546893571,1.166666666666658,-1.0,33.542981717445315,33.14780621048318,0.1291319206131476,0.2893047217454314,0.43368181675797146,0.6319645412201655,14.944252159874338,0.06499993801116966,-0.12544321411183734,-0.24187498688697806,-0.6748356263961317,0.19108565262217558,-0.4583553066415549,-0.02539466713240124,0.19722564782076235,85.71429652692176,44.80516569556206,0.21648031975457677,3,0.08749997615814231,0.1325000524520874,0.4806249737739563,0.7099999189376831,0.2750000953674321,4,0.21793102395945585,-2.2857065006369295,1.8324999809265137,1.1153854265721184,1.8450000286102293,1.0,1.7424999475479126,0.21793102395945585
479,2007-03-12,1.8550000190734863,1.887500047683716,1.8324999809265137,1.8825000524520876,1059600.0,0.023448286385371775,1.9333350287532394,0.9166686534900613,33.40336294398446,32.15683766496576,0.024984649579367968,0.23191725422788867,0.3759552181862449,0.5802800903509562,15.607391721705055,0.07500004768371604,-0.14420770165143293,-0.18237497210502607,-0.6187731131476992,0.2540231689376471,-0.40057404262636265,0.03582409841631051,0.10800306587254838,87.96295683080007,51.13186823671883,0.21819907052133664,3,-0.00625002384185791,0.09000003337860107,0.41499996185302734,0.6674998998641968,0.20749998092651367,0,0.1684636101276613,1.166666666666658,1.8125,-2.2857065006369295,1.8324999809265137,1.1153854265721184,1.8450000286102293,0.1684636101276613
480,2007-03-13,1.8374999761581419,1.8524999618530276,1.8125,1.830000042915344,1191200.0,-0.009433985302105374,1.1333367241839318,-0.27272451416854654,34.79212457031181,31.865161649007636,-0.0020138686518267335,0.23633132438767634,0.3783561559845501,0.589398644204324,15.977838198620681,0.04250001907348633,-0.18603581581543516,-0.18387501239776616,-0.6251663825434675,0.25741635774793536,-0.4045206974706168,0.03677067267508449,0.083452802200638,70.58820641990799,30.383758337527645,0.22064568507285076,3,-0.024999976158141868,0.10750007629394553,0.4325000047683718,0.6849999427795412,0.14750003814697288,1,0.13061231665854356,1.9333350287532394,1.8550000190734863,1.166666666666658,1.8125,-2.2857065006369295,1.8324999809265137,0.13061231665854356
481,2007-03-14,1.8350000381469729,1.8400000333786009,1.7825000286102295,1.8400000333786009,650800.0,-0.0013605104999216966,22.0000238418826,-0.6666719649044136,34.945056833746904,31.72373021345342,-0.03230504175079019,0.21770187726906776,0.36670614415598224,0.5833775506249939,17.022253621547396,0.05750000476837136,-0.2242207846423141,-0.16587495803832986,-0.6014818262651851,0.26973191018852516,-0.38367839215175725,0.05192847607509776,0.052500009536743164,50.000000000000114,7.335590109248592,0.21780343411342754,3,-0.06375002861022971,0.11000001430511452,0.43687498569488503,0.6874998807907102,0.22749996185302712,2,0.1457765221499301,1.1333367241839318,1.8374999761581419,1.9333350287532394,1.8550000190734863,1.166666666666658,1.8125,0.1457765221499301
482,2007-03-15,1.8125,1.825000047683716,1.7775000333786009,1.825000047683716,981200.0,-0.012261600915111637,6.599973297220805,2.50001192094059,25.60975836686312,31.621946107949558,-0.041177655848769756,0.22101442218390854,0.3761955299062034,0.5988556792606121,18.314615307386926,0.057500004768372026,-0.2483909718911348,-0.16899999380111685,-0.6017768102407626,0.26377682263852886,-0.3853884020209395,0.047388414418706004,0.04050004482269309,31.818147336160475,-5.62185210910086,0.2163884082198228,3,-0.09749996662139893,0.1325000524520874,0.47062498331069946,0.7099999189376831,0.22499990463256836,3,0.12689656224744073,22.0000238418826,1.8350000381469729,1.1333367241839318,1.8374999761581419,1.9333350287532394,1.8550000190734863,0.12689656224744073
483,2007-03-16,1.75,1.8474999666213991,1.7000000476837158,1.8174999952316284,1464800.0,-0.03448275862068961,1.3137253435332856,5.399979019244978,25.240384339845434,31.566398927912907,0.03346359882521677,0.2602339418698354,0.42452917728621475,0.6552961745219896,19.831287915578223,0.14749991893768333,-0.2639144548795249,-0.20824999809265132,-0.6381615457480305,0.22166154956272788,-0.4232057719203408,0.006705775735038388,-0.20749998092651367,26.66664123535153,-7.872359926002506,0.21495577382768963,3,0.002499997615814209,0.1950000524520874,0.5293749570846558,0.7724999189376831,0.24500000476837203,4,0.19285719735281837,6.599973297220805,1.8125,22.0000238418826,1.8350000381469729,1.1333367241839318,1.8374999761581419,0.19285719735281837
484,2007-03-19,1.7350000143051147,1.7899999618530271,1.7174999713897705,1.7599999904632568,423200.0,-0.008571420397077256,-1.4166638520057862,0.37037004332154194,28.846160144193476,31.691951936768323,0.0734299460170229,0.2510908845988924,0.4256217841684302,0.6656846273537926,21.622335565200444,0.07249999046325661,-0.27757108598739233,-0.19974998831748958,-0.6242183847765324,0.2247184081415532,-0.4119841865470111,0.012484209912031696,-0.18639999628067017,22.95081070179522,-12.767162657316675,0.21223419822952136,3,0.058750033378601074,0.21000003814697266,0.5387499332427979,0.7874999046325684,0.30499994754791304,0,0.20317007386509855,1.3137253435332856,1.75,6.599973297220805,1.8125,22.0000238418826,1.8350000381469729,0.20317007386509855
485,2007-03-20,1.75,1.7599999904632568,1.7250000238418581,1.7324999570846558,1082400.0,0.008645524824904882,-1.153850103987486,-0.7000023841880647,33.534742984804296,31.526801655265018,0.06661053337607425,0.20734206153483603,0.3974885208444272,0.6461534345738995,23.75242467675483,0.034999966621398704,-0.25175974783272403,-0.15975000262260441,-0.5644783054283344,0.24497830018312583,-0.36211415402546976,0.04261414878026071,-0.19542198300361635,33.89829138645728,-5.290769415714969,0.20236415140286512,3,0.04375004768371582,0.1950000524520874,0.4987499713897705,0.7724999189376831,0.315000057220459,1,0.1785714285714286,-1.4166638520057862,1.7350000143051147,1.3137253435332856,1.75,6.599973297220805,1.8125,0.1785714285714286
486,2007-03-21,1.75,1.75,1.7324999570846558,1.75,527200.0,0.0,1.0,0.0,35.12658289926317,31.671239422273107,0.057795431226769445,0.1824355787996923,0.38440684238437006,0.6446099849505247,25.670924535799422,0.01750004291534424,-0.21669084602461108,-0.13800000548362723,-0.5268904736126494,0.25089046264539516,-0.33244523954813854,0.056445228580883855,-0.18956354401111608,33.89829138645728,-8.687703305463707,0.19444523406451117,3,0.04375004768371582,0.1950000524520874,0.4893749952316284,0.7724999189376831,0.29250001907348633,2,0.13428572246006554,-1.153850103987486,1.75,-1.4166638520057862,1.7350000143051147,1.3137253435332856,1.75,0.13428572246006554
487,2007-03-22,1.8025000095367432,1.8200000524520876,1.7599999904632568,1.7599999904632568,621600.0,0.03000000544956749,-1.8235310617195406,100.0,59.72850063660983,34.5807415244025,0.0006620223633020395,0.10582683669987247,0.3209385810264309,0.5908960563578667,27.24084689477964,0.07000005245208762,-0.1890140773830975,-0.06674999594688424,-0.4323320923983589,0.2988321005045902,-0.24954104417262135,0.11604105227885309,-0.236322283335209,69.4915377521883,21.04477199477742,0.18279104822573725,3,-0.008749961853027344,0.14250004291534424,0.43687498569488525,0.7199999094009399,0.18999993801116966,3,0.14424409935513882,1.0,1.75,-1.153850103987486,1.75,-1.4166638520057862,1.7350000143051147,0.14424409935513882
488,2007-03-23,1.825000047683716,1.887500047683716,1.7999999523162842,1.8025000095367432,844000.0,0.012482684065425076,-5.3636079900125,0.5294124246878172,69.80198043174056,38.6250323563754,-0.022214508472760963,0.04736009040856204,0.2871026263240195,0.5666619264933483,28.287867768280538,0.08750009536743186,-0.17668972461681687,-0.019874960184097068,-0.3202058197965634,0.28045589942836924,-0.17004038999033022,0.13029046962213608,-0.2531958766737845,63.23531061719535,9.701850119283478,0.15016542980623312,3,-0.03125000000000022,0.12000000476837136,0.39437490701675393,0.6974998712539671,0.10499989986419678,4,0.11643827473788648,-1.8235310617195406,1.8025000095367432,1.0,1.75,-1.153850103987486,1.75,0.11643827473788648
489,2007-03-26,1.825000047683716,1.8424999713897705,1.809999942779541,1.8224999904632568,470000.0,0.0,-1.3636253294492995,0.11111346585852613,60.645169626286,41.4975929181503,-0.030080849173369284,0.013392898832053968,0.2780314299929334,0.5650299862905521,29.391470950804976,0.03250002861022949,-0.1613529500594395,0.0021250426769259256,-0.22389469760381808,0.22814478295766993,-0.11088482746344619,0.11513491281729804,-0.2405680416068332,61.538467181504,5.142203418006581,0.11300987014037206,3,-0.03125000000000022,0.12000000476837136,0.38499993085861184,0.6974998712539671,0.09999990463256792,0,0.0931506589824036,-5.3636079900125,1.825000047683716,-1.8235310617195406,1.8025000095367432,1.0,1.75,0.0931506589824036
490,2007-03-27,1.8224999904632568,1.857499957084656,1.8125,1.8224999904632568,502800.0,-0.0013698943315821888,-3.500000000000022,0.0,46.086951834495345,42.7355812515668,-0.03344991711454459,-0.007945112477118377,0.2726143238428911,0.5673439586181823,30.161289026076886,0.044999957084655984,-0.14337299831311956,0.014499980211257979,-0.16317211329237336,0.1921720737148893,-0.07433606654055769,0.10333602696307365,-0.22594526272210058,58.06450372432668,1.5535189846871873,0.08883604675181565,3,-0.028749942779541016,0.12250006198883057,0.375,0.6999999284744263,0.044999957084655984,1,0.11934154871215408,-1.3636253294492995,1.825000047683716,-5.3636079900125,1.825000047683716,-1.8235310617195406,1.8025000095367432,0.11934154871215408
491,2007-03-28,1.8125,1.8450000286102293,1.7999999523162842,1.8174999952316284,528400.0,-0.005486963245862619,-1.9999960263690004,-100.0,46.49123247310264,45.055745041148974,-0.030147534899832795,-0.0152672198433208,0.2775609078028265,0.5770179879904145,30.52259055645527,0.04500007629394509,-0.12818611308183248,0.01499999165534982,-0.13135934119725,0.16135932450794965,-0.05817967477095021,0.08817965808164985,-0.20430745946114137,41.176459588536396,-13.86711341045585,0.07317966642629996,3,-0.01874995231628418,0.1325000524520874,0.38499999046325684,0.7099999189376831,0.03250002861022927,2,0.13931037639749455,-3.500000000000022,1.8224999904632568,-1.3636253294492995,1.825000047683716,-5.3636079900125,1.825000047683716,0.13931037639749455
492,2007-03-29,1.924999952316284,1.9450000524520876,1.807500004768372,1.8350000381469729,1794400.0,0.06206893920898415,1.1153834867769399,-17.99999999999991,64.90065367732967,49.462441634202776,-0.13970235530870756,-0.13965277200081805,0.15951812679796196,0.46556147000694126,30.134300194152065,0.1375000476837156,-0.11144615959433812,0.13049994707107526,-0.0014250643979116795,0.2624249585400622,0.06453744133658179,0.19646245280556873,-0.30563511149163114,86.20683701799373,33.595318044413155,0.06596250573449346,3,-0.093749940395355,0.020000100135803445,0.2725000381469729,0.5824999809265143,-0.04499995708465554,3,0.061038997230009606,-1.9999960263690004,1.8125,-3.500000000000022,1.8224999904632568,-1.3636253294492995,1.825000047683716,0.061038997230009606
493,2007-03-30,1.9650000333786009,1.9700000286102293,1.932500004768372,1.9375,775600.0,0.020779263404233417,-1.0000000000000118,0.305556217830017,64.66666391160837,53.442497608359986,-0.16315491905026192,-0.1669474772895121,0.11658240037442558,0.42569039681877574,28.186831765214315,0.04500007629394531,-0.09308766819401182,0.15700002908706634,0.013220218927425309,0.30077983924670737,0.08511012400724582,0.22888993416688685,-0.3260970798563019,97.05882765429882,46.898233238996085,0.07188990507982052,3,-0.11750000715255715,-0.01999998092651345,0.23249995708465598,0.5424998998641974,-0.11500000953674272,4,0.013994867024011537,1.1153834867769399,1.924999952316284,-1.9999960263690004,1.8125,-3.500000000000022,1.8224999904632568,0.013994867024011537
494,2007-04-02,1.9299999475479128,1.9700000286102293,1.8999999761581419,1.9700000286102293,780000.0,-0.01781174821178466,2.49999552966074,-1.4545466367849034,61.783430978609225,56.58124071878275,-0.10905331869980994,-0.11375843222887272,0.14672890123165128,0.4596592484356805,25.64866970225332,0.0700000524520874,-0.06299495454818294,0.10674994587898268,-0.018854903825387348,0.2323547955833527,0.043947521026797665,0.1695523707311677,-0.26460922801857945,76.4705511113108,27.700334521166205,0.06280242485218496,4,-0.07874995470047019,0.006250023841857688,0.2887500524520872,0.5774999856948855,-0.047499895095825195,0,0.0,-1.0000000000000118,1.9650000333786009,1.1153834867769399,1.924999952316284,-1.9999960263690004,1.8125,0.0
495,2007-04-03,1.9724999666213991,1.9850000143051147,1.9125000238418581,1.934999942779541,836000.0,0.022020735869699326,1.3199952697844057,-0.9374986961510539,65.8959365503745,60.00005779112846,-0.13038384695349525,-0.14560940845396697,0.10202573303636941,0.41568605726733154,23.694796023171328,0.07249999046325661,-0.024377427721173905,0.1377499639987947,0.0016008761049499665,0.2738990518926394,0.06967542005187233,0.20582450794571705,-0.282740502365594,93.24321973228837,42.7850025922758,0.06807454394692238,4,-0.09999996423721336,-0.07249999046325684,0.24750006198883034,0.517500042915344,-0.03999996185302712,1,-0.0240811229956448,2.49999552966074,1.9299999475479128,-1.0000000000000118,1.9650000333786009,1.1153834867769399,1.924999952316284,-0.0240811229956448
496,2007-04-04,1.9149999618530276,1.9674999713897705,1.9099999666213991,1.9674999713897705,292000.0,-0.029150826738344904,1.1904759742235418,-1.3999993642175124,60.962557845166224,60.137175258745835,-0.052542644622882495,-0.08705990327915636,0.15588365498702816,0.4717627507180733,22.625656977375133,0.0625,0.008189472962086386,0.07674996256828326,-0.06402886398643437,0.2175287891230009,0.006360549290924444,0.14713937584564207,-0.19571644259229148,60.56335285007572,7.4272595907909675,0.07038941327735881,4,-0.022499978542328103,-0.06624996662139915,0.3006250262260435,0.5750000476837156,-0.007499933242798296,2,-0.024804185509827326,1.3199952697844057,1.9724999666213991,2.49999552966074,1.9299999475479128,-1.0000000000000118,1.9650000333786009,-0.024804185509827326
497,2007-04-05,1.9099999666213991,1.9275000095367432,1.887500047683716,1.9125000238418581,305600.0,-0.002610963619440576,1.4615339471078217,0.047620128882248695,69.51218129339692,60.10497535448543,-0.034296837568542626,-0.0800608687817872,0.15396518277350046,0.475934595505908,21.605113756588455,0.03999996185302712,0.03456221627105571,0.06787496805191062,-0.07645900376100956,0.2122089398648308,-0.004292017854549579,0.14004195395837082,-0.16414479785622516,23.07684783632014,-32.027425659845505,0.07216698590646013,4,-0.017499983310699685,-0.09749996662139915,0.2756250500679014,0.5762500762939451,-0.04250001907348633,3,-0.034031381752403056,1.1904759742235418,1.9149999618530276,1.3199952697844057,1.9724999666213991,2.49999552966074,1.9299999475479128,-0.034031381752403056
498,2007-04-09,2.2074999809265137,2.2850000858306885,1.950000047683716,1.950000047683716,3774800.0,0.1557591725152554,-1.60194271841694,-102.99761586877733,84.11550954508891,62.71279090101909,-0.30377892421424724,-0.36517383244701906,-0.14786432108418168,0.17876912351114171,21.259037483007948,0.37500011920928933,0.06819461821714445,0.34562498331069946,0.12857616940387961,0.5626737972175193,0.23710057635728954,0.4541493902641094,-0.43773032760734565,80.50312013416216,20.450461388596104,0.10852440695340998,4,-0.16499996185302734,-0.29374992847442627,-0.04812496900558472,0.2124999761581421,-0.4075000286102295,0,-0.14835786569630216,1.4615339471078217,1.9099999666213991,1.1904759742235418,1.9149999618530276,1.3199952697844057,1.9724999666213991,-0.14835786569630216
499,2007-04-10,2.1675000190734863,2.265000104904175,2.1300001144409184,2.212500095367432,973200.0,-0.01812002817605407,-1.2500019868233965,-0.174757623146702,79.09406947664895,66.38024841681393,-0.23477525213829664,-0.3168044938001775,-0.11282851317836329,0.21683861381156166,21.18352901081297,0.1349999904632564,0.07806504389092339,0.2900000214576721,0.03360806530737204,0.546391977607972,0.16180404338252208,0.41819599953282216,-0.3359027138529358,70.44023761483076,6.786791719659313,0.12819597807514993,4,-0.125,-0.2537499666213989,-0.14562499523162842,0.062499940395355225,-0.3799999952316282,1,-0.14648211877172024,-1.60194271841694,2.2074999809265137,1.4615339471078217,1.9099999666213991,1.1904759742235418,1.9149999618530276,-0.14648211877172024
500,2007-04-11,2.0775001049041752,2.1724998950958248,2.0574998855590816,2.1724998950958248,784800.0,-0.04152245138515953,1.4210581792811514,2.1111028694951486,70.27864115307776,69.02329382570005,-0.11711558321604087,-0.2191377784547135,-0.030472207793128536,0.30228938543511363,20.729156987016417,0.11500000953674316,0.07974900866787427,0.18800010085105945,-0.08258211944127991,0.45858232114339903,0.05270899070488966,0.32329121099722924,-0.1914944660104081,47.798751946335216,-18.808100018289878,0.13529111014616976,4,-0.03125005960464522,-0.1262500882148747,-0.12062507867813155,0.0874998569488521,-0.3500001430511481,2,-0.09386283639253146,-1.2500019868233965,2.1675000190734863,-1.60194271841694,2.2074999809265137,1.4615339471078217,1.9099999666213991,-0.09386283639253146
501,2007-04-12,2.102499961853028,2.1475000381469727,2.0775001049041752,2.0775001049041752,784400.0,0.012033624879169702,-4.6000267030336195,-0.2631569701198143,69.23076687950116,69.50441751483022,-0.10801145317235417,-0.23512463956058927,-0.062257413204594325,0.27140252927404385,20.076378265074744,0.06999993324279741,0.09066272636562855,0.1996249616146093,-0.08566009637658434,0.48491001960580293,0.0569824326190127,0.3422674906102061,-0.16861498932683006,54.088023531161845,-11.651868560809241,0.14264252899559676,4,-0.01624989509582564,-0.10999989509582564,-0.1456249356269841,0.062499999999999556,-0.3849999904632573,3,-0.08085610471775095,1.4210581792811514,2.0775001049041752,-1.2500019868233965,2.1675000190734863,-1.60194271841694,2.2074999809265137,-0.08085610471775095
502,2007-04-13,2.0425000190734863,2.1199998855590816,2.0274999141693115,2.1175000667572017,780000.0,-0.028537428712560264,1.3125083819361598,-3.00001907359545,63.302752561140885,69.35287180922272,-0.0330688736765854,-0.16549520928136618,-0.008187431486165409,0.32546607157777974,19.18351560311258,0.09249997138977006,0.10856890740532599,0.12812501788139352,-0.1603458819607848,0.4165959177235721,-0.016110432039695866,0.2723604678024829,-0.06648123295074981,27.611928613927013,-36.85666214248007,0.14423544992108928,4,0.04375004768371582,-0.04999995231628418,-0.09749996662139893,0.12000000476837158,-0.26750004291534446,4,-0.0660954659498586,-4.6000267030336195,2.102499961853028,1.4210581792811514,2.0775001049041752,-1.2500019868233965,2.1675000190734863,-0.0660954659498586
503,2007-04-16,2.087500095367432,2.1050000190734863,2.0,2.059999942779541,1026400.0,0.02203186089288689,2.3600006103515625,-0.36666846805034936,65.21739490992202,69.73442335714637,-0.06578268350352134,-0.19385315348596643,-0.05911980252521465,0.27481083811718676,17.70608081271934,0.10500001907348633,0.13026393463749586,0.1562500894069676,-0.1312184541398862,0.4437186329538214,0.012515817633540482,0.2999843611803945,0.1974999904632564,33.018890841221555,-30.505875384372544,0.1437342717734269,4,-0.0012500286102299363,-0.09500002861022994,-0.14687508344650313,0.07499992847442583,-0.26750004291534446,0,-0.10538928755392263,1.3125083819361598,2.0425000190734863,-4.6000267030336195,2.102499961853028,1.4210581792811514,2.0775001049041752,-0.10538928755392263
504,2007-04-17,2.087500095367432,2.127500057220459,2.0625,2.0975000858306885,841200.0,0.0,-1.166662030763851,-0.363633999167685,65.40698472263463,69.68009537628637,-0.04592086114759564,-0.1750664365993575,-0.0647714327860478,0.2687390072227003,16.208926470338945,0.06500005722045898,0.13702628207894962,0.13862508535385176,-0.14130667047246526,0.4185568411801688,-0.001340792559306525,0.27859096326701027,0.19179998874664284,50.724723814368254,-12.933440800502254,0.13996587791315848,4,-0.0012500286102299363,-0.09500002861022994,-0.16500008106231734,0.06499993801116899,-0.26000010967254683,1,-0.13772461313375095,2.3600006103515625,2.087500095367432,1.3125083819361598,2.0425000190734863,-4.6000267030336195,2.102499961853028,-0.13772461313375095
505,2007-04-18,2.0625,2.0899999141693115,2.049999952316284,2.0850000381469727,513600.0,-0.011976093042061264,1.4615520049297945,2.250005960470262,64.28571428571428,70.04933498079173,-0.007612196750676592,-0.1322339359642044,-0.0466359464467998,0.2864223893536222,14.585852444093444,0.039999961853027344,0.1412084419231232,0.09799998998641968,-0.16981575533960402,0.3658157353124434,-0.03590788267659217,0.23190786264943153,0.2112140824317934,42.372870397310315,-23.132331353292592,0.1339078726630118,4,0.02375006675720215,-0.06999993324279785,-0.1656249761581421,0.008749961853027344,-0.28499996662139915,2,-0.13333332177364454,-1.166662030763851,2.087500095367432,2.3600006103515625,2.087500095367432,1.3125083819361598,2.0425000190734863,-0.13333332177364454
506,2007-04-19,1.9850000143051147,2.0824999809265137,1.9800000190734863,2.065000057220459,658400.0,-0.03757575063994434,-1.2777760853008377,3.5555514347475947,53.571432119323966,68.27814062811694,0.09036428652381012,-0.0381833227983297,0.023843880310676635,0.35260786806777755,12.632785984160035,0.10249996185302734,0.14801284107175272,0.008750003576278642,-0.23933478430903943,0.2568347914615967,-0.11529239036638028,0.1327923975189378,0.2832397864780427,3.389826398991368,-57.03900802795311,0.12404239394265908,4,0.1325000524520874,0.007500052452087402,-0.10624998807907104,0.0862499475479126,-0.1875,3,-0.12972294740372092,1.4615520049297945,2.0625,-1.166662030763851,2.087500095367432,2.3600006103515625,2.087500095367432,-0.12972294740372092
507,2007-04-20,2.0625,2.0824999809265137,1.9724999666213991,2.0174999237060547,657200.0,0.03904281367071705,1.5882344691402297,-0.5625006519254525,55.55555404609943,65.10481223934033,0.04109267059988886,-0.10035108790952041,-0.059598069282918775,0.26572588026814525,11.409151191512356,0.11000001430511452,0.1515117448348926,0.07324998974800101,-0.16348828118403125,0.30998826068003327,-0.04511914571801512,0.19161912521401714,0.19421020951477042,58.0645037243267,2.1753822029694874,0.11836913546601609,4,0.056250035762786865,-0.06999993324279785,-0.20437496900558472,-0.0024999380111694336,-0.3075000047683716,4,-0.16727274114435364,-1.2777760853008377,1.9850000143051147,1.4615520049297945,2.0625,-1.166662030763851,2.087500095367432,-0.16727274114435364
508,2007-04-23,2.0374999046325684,2.0625,1.982499957084656,2.049999952316284,741200.0,-0.012121258359966802,3.2666526794967043,-0.27777836646462933,56.19596331899018,62.56057822182269,0.04407751450914166,-0.06178238544798753,-0.04054997597933463,0.2793469665730588,10.86670439270359,0.08000004291534402,0.1619261162756107,0.03762490153312692,-0.18683045566565637,0.2620802587319102,-0.07460277706626472,0.14985258013251856,0.20215769030859976,41.93541936649905,-10.881420969393766,0.11222767859939163,4,0.0350000262260437,-0.04499983787536621,-0.20749986171722412,0.01875007152557373,-0.3624999523162842,0,-0.12883432675387751,1.5882344691402297,2.0625,-1.2777760853008377,1.9850000143051147,1.4615520049297945,2.0625,-0.12883432675387751
509,2007-04-24,1.995000004768372,2.0699999332427983,1.9750000238418581,2.049999952316284,1456400.0,-0.020858847535436098,-1.000000000000014,4.3999790192450385,51.29683242647225,60.45148836331097,0.06653153413214996,-0.006211994438023449,-0.0044574548226674615,0.3130591221829122,10.320483162081167,0.09499990940094016,0.1694771135793136,-0.013374996185302468,-0.22228369008566862,0.19553369771506368,-0.11782934313548532,0.0910793507648806,0.2286281324736099,19.148977183839293,-27.374653575135333,0.10445434695018305,4,0.06499999761581376,0.006250023841857466,-0.14624997973442122,0.0399999618530269,-0.35500001907348677,1,-0.087719274134339,3.2666526794967043,2.0374999046325684,1.5882344691402297,2.0625,-1.2777760853008377,1.9850000143051147,-0.087719274134339
510,2007-04-25,2.039999961853028,2.0850000381469727,2.0,2.0,2288400.0,0.02255636941207939,-3.250005960470162,-0.7272727272727412,57.30994339578974,59.126952420676375,0.01749227616372906,-0.03592375632749967,-0.05426507448399098,0.26112042940417046,9.964691072466183,0.09000003337860063,0.1359818753992199,0.020749962329865035,-0.16920227991640946,0.21070220457613953,-0.07422615879327221,0.11572608345300228,0.16856048515171906,59.99995761450209,14.622202262209,0.09497612112313726,4,0.010000050067901167,-0.034999907016754594,-0.17062491178512618,-0.004999995231628862,-0.41750001907348677,2,-0.10416665692734561,-1.000000000000014,1.995000004768372,3.2666526794967043,2.0374999046325684,1.5882344691402297,2.0625,-0.10416665692734561
511,2007-04-26,2.065000057220459,2.0699999332427983,1.9900000095367432,2.0425000190734863,639600.0,0.012254948938686505,3.9231040098594816,0.5625014901175343,58.85714924092281,58.632996496207696,-0.014959761123045645,-0.043254968724016685,-0.08670226620781385,0.22777956846239755,9.440264270560553,0.07999992370605513,0.10741039061237201,0.03312505483627337,-0.1307417072281365,0.19699181690068301,-0.04880832619593134,0.1150584358684783,0.12939676096128716,82.222250479221,32.618101302181685,0.08193338103220486,4,-0.01500004529953003,-0.056250035762786865,-0.19562500715255737,-0.03750002384185791,-0.42500007152557373,3,-0.13922518928587357,-3.250005960470162,2.039999961853028,-1.000000000000014,1.995000004768372,3.2666526794967043,2.0374999046325684,-0.13922518928587357
512,2007-04-27,2.0425000190734863,2.075000047683716,2.0299999713897705,2.032500028610229,620400.0,-0.010895901948428155,-4.999968211078439,0.44444326707076104,36.2500009934109,55.41439717215091,0.008426403357834289,-0.01212228878950583,-0.07060341241952317,0.2404858716103755,9.981483145184747,0.04500007629394531,0.08923394413933439,0.00475001335144043,-0.1512181352108355,0.16071816191371635,-0.07323406092969753,0.08273408763257839,0.13858298801463897,61.36362404862864,15.02075851317467,0.07798407428113795,4,0.007499992847442627,-0.019999980926513672,-0.17312496900558472,-0.014999985694885254,-0.3999999761581421,4,-0.11995104160611358,3.9231040098594816,2.065000057220459,-3.250005960470162,2.039999961853028,-1.000000000000014,1.995000004768372,-0.11995104160611358
513,2007-04-30,1.9924999475479128,2.0699999332427983,1.9850000143051147,2.0550000667572017,923600.0,-0.024479838951607213,-1.19354670005554,-6.250017881410142,35.655732178553635,52.1087024450308,0.04864956891717154,0.04220764961659618,-0.028201073519262154,0.27930408543305707,10.431377798240296,0.08499991893768355,0.0685702607013523,-0.046625053882598744,-0.20036166939795907,0.10711156163276159,-0.12349336164027869,0.03024325387508142,0.17606807711220873,15.909019482046574,-26.254415922145952,0.07686830775768015,4,0.038749992847442405,0.05000007152557351,-0.12312489748001121,0.035000085830688255,-0.3499999046325686,0,-0.11919696791388412,-4.999968211078439,2.0425000190734863,3.9231040098594816,2.065000057220459,-3.250005960470162,2.039999961853028,-0.11919696791388412
514,2007-05-01,1.9299999475479128,1.9924999475479128,1.9125000238418581,1.9924999475479128,2030800.0,-0.031367629433022626,1.55999755859375,0.9999980926550158,37.33904446352246,49.114628020342806,0.09661922068677753,0.11036618111074437,0.026140668510406195,0.32942675374744357,11.094340540331348,0.07999992370605469,0.05493930417842141,-0.10912505388259874,-0.2628616693979591,0.04461156163276159,-0.1859933616402787,-0.03225674612491858,0.22680399362988557,10.144882466560947,-30.012516158024187,0.07686830775768015,5,0.06875008344650246,0.11250007152557351,-0.06062489748001121,0.05750000476837136,-0.2749999761581423,1,-0.1321243534517237,-1.19354670005554,1.9924999475479128,-4.999968211078439,2.0425000190734863,3.9231040098594816,2.065000057220459,-0.1321243534517237
515,2007-05-02,1.924999952316284,1.9524999856948853,1.9025000333786009,1.940000057220459,1486800.0,-0.002590671174878212,1.500000000000011,0.24000167846680043,34.22222806200317,46.96471645841827,0.0894726985980474,0.1176574958009382,0.02130539087489347,0.3226132045530721,11.982256568870545,0.0499999523162844,0.03389917698633571,-0.11175004839897196,-0.2711824739572426,0.047682377159298905,-0.1914662611781075,-0.03203383561983664,0.2122596754746391,13.043430186553866,-24.30457979640347,0.07971621277913539,5,0.06875008344650291,0.11750006675720237,-0.055624902248382346,0.04375004768371604,-0.2899999618530271,2,-0.14805193437977404,1.55999755859375,1.9299999475479128,-1.19354670005554,1.9924999475479128,-4.999968211078439,2.0425000190734863,-0.14805193437977404
516,2007-05-03,1.8674999475479128,1.9275000095367432,1.8474999666213991,1.9225000143051147,772000.0,-0.029870133087111728,1.461537615082706,3.6666454740522236,34.37500199569017,44.61132178615058,0.14365989389003375,0.18068001748530738,0.07019465239243217,0.3674861102811853,13.076112658402241,0.08000004291534402,0.009692800282689262,-0.166875052452087,-0.33511580287171916,0.0013656979675451542,-0.2509954276619031,-0.08275467724227092,0.24628372080177807,8.791197274798021,-28.557835035146482,0.08412037520981606,5,0.09875005483627297,0.1750000715255735,0.0018751025199887916,0.10125005245208718,-0.22749996185302757,3,-0.13119143863434357,1.500000000000011,1.924999952316284,1.55999755859375,1.9299999475479128,-1.19354670005554,1.9924999475479128,-0.13119143863434357
517,2007-05-04,1.8450000286102293,1.875,1.7799999713897705,1.875,1064000.0,-0.012048149702615363,5.3333412806268825,0.5454533632150985,27.441860258804894,41.41642144613001,0.14758281341263513,0.20876406502464095,0.08388662443892136,0.37745916289958825,14.190776876069776,0.09500002861022949,-0.014009453915010628,-0.18612497448921217,-0.3665519500935679,-0.005697998884856448,-0.27633846229139025,-0.09591148668703431,0.23682959553206673,22.41381578298305,-14.843365594889299,0.09021348780217787,5,0.08749997615814231,0.18750000000000022,0.02437502145767234,0.12374997138977073,-0.19000005722045876,4,-0.11111113264847106,1.461537615082706,1.8674999475479128,1.500000000000011,1.924999952316284,1.55999755859375,1.9299999475479128,-0.11111113264847106
518,2007-05-07,1.8799999952316284,1.8899999856948853,1.8400000333786009,1.8400000333786009,614400.0,0.01897017131634593,-1.4999999999999833,-1.3333333333333308,31.877723983800834,39.25874273027762,0.09822097781053873,0.15596712607991936,0.035951693770955195,0.33044777686261684,13.092165240448345,0.0499999523162844,-0.020393584425141276,-0.13475000858306885,-0.3070403494647085,0.03754033229857079,-0.22089517902388867,-0.04860483814224903,0.15957347752531392,47.058840028969215,11.029943746812904,0.08614517044081983,5,0.052500009536743164,0.15250003337860107,0.00812503695487976,0.08875000476837158,-0.2424999475479126,0,-0.12632976219078262,5.3333412806268825,1.8450000286102293,1.461537615082706,1.8674999475479128,1.500000000000011,1.924999952316284,-0.12632976219078262
519,2007-05-08,1.8500000238418581,1.9125000238418581,1.8025000095367432,1.887500047683716,1172800.0,-0.01595743163077723,1.514286726348535,-0.9375014901175353,31.601733210222648,36.40227493188127,0.11788672515624876,0.1696597392457837,0.05393270575783493,0.3481798531430542,12.04379258336252,0.11000001430511497,-0.03660402774743243,-0.14887498021125767,-0.32041199098285866,0.022662030560343105,-0.23464348559705805,-0.06310647482545728,0.15323315872368037,40.579737186730235,5.132171210493702,0.08576850538580041,5,0.07749998569488503,0.18250000476837136,0.04625001549720742,0.11874997615814187,-0.15750002861022971,1,-0.11216215040668098,-1.4999999999999833,1.8799999952316284,5.3333412806268825,1.8450000286102293,1.461537615082706,1.8674999475479128,-0.11216215040668098
520,2007-05-09,1.8825000524520876,1.892500042915344,1.825000047683716,1.825000047683716,516800.0,0.017567582806154336,-1.3478257263991387,-1.5333324856233688,40.375590953436976,34.34876845549397,0.06782876131514026,0.12838406914240497,0.014218071640681673,0.3038356308655874,11.681666192248525,0.06749999523162797,-0.05217469263944907,-0.1066249489784239,-0.2814803573108089,0.06823045935396133,-0.1940526531446165,-0.019197244812231284,0.08948048054884339,69.49156240907783,28.750097123095323,0.0874277041661926,5,0.04499995708465554,0.14999997615814187,0.011249929666518943,0.08624994754791238,-0.17750000953674339,2,-0.12084997329268721,1.514286726348535,1.8500000238418581,-1.4999999999999833,1.8799999952316284,5.3333412806268825,1.8450000286102293,-0.12084997329268721
521,2007-05-10,1.932500004768372,1.950000047683716,1.8350000381469729,1.8374999761581419,1546000.0,0.026560398896752213,-1.300002384188075,1.6521742736008576,37.128713221868345,34.44640314754479,-0.003288726853468038,0.06850755127189112,-0.039421039516885914,0.24343936205862482,11.020231354402583,0.11500000953674316,-0.0590346579648493,-0.04812499880790666,-0.2161700898653498,0.1199200922495367,-0.13214754433662845,0.03589754672081491,-0.15250003337860152,89.70586172850602,49.04245740269543,0.08402254552872165,5,-0.007500052452087624,0.10000002384185747,-0.046250015497208086,0.036249995231627974,-0.25000000000000044,3,-0.15394567325797925,-1.3478257263991387,1.8825000524520876,1.514286726348535,1.8500000238418581,-1.4999999999999833,1.8799999952316284,-0.15394567325797925
522,2007-05-11,1.9075000286102293,1.9774999618530276,1.872499942779541,1.9450000524520876,845600.0,-0.012936598238787234,1.04878400522893,-0.39473697419308074,37.12872198640021,34.610068681749965,0.0006120086343475162,0.08735377080988083,-0.017216832869290988,0.25934889719001863,10.70016098088597,0.10500001907348655,-0.07722360227144653,-0.06637497544288662,-0.2348001701672089,0.10205021928143565,-0.15058757280504786,0.017837621919274627,-0.12410005569457994,60.000027247844834,18.692101654396872,0.08421259736216116,5,-0.021250069141387717,0.12500000000000022,-0.03687503933906533,0.06124997138977073,-0.1950000524520874,4,-0.14023593127295508,-1.300002384188075,1.932500004768372,-1.3478257263991387,1.8825000524520876,1.514286726348535,1.8500000238418581,-0.14023593127295508
523,2007-05-14,1.8674999475479128,1.932500004768372,1.8524999618530276,1.8999999761581419,348000.0,-0.0209698980143449,-1.560001373291041,0.8666668785941357,37.31342858688255,34.60722247323442,0.02348596230508604,0.11597290752434497,0.028814027423788913,0.28937480298396223,10.701578656620022,0.08000004291534446,-0.10185818165187865,-0.09537504911422712,-0.26127194642566365,0.07052184819720964,-0.17832349776994527,-0.01242660045850874,-0.0763359750747683,37.142831841286835,-6.6802086702268895,0.08294844865571835,5,0.011250019073486106,0.16500008106231667,-0.014999955892563088,0.10125005245208718,-0.004999995231628862,0,-0.11378847771169232,1.04878400522893,1.9075000286102293,-1.300002384188075,1.932500004768372,-1.3478257263991387,1.8825000524520876,-0.11378847771169232
524,2007-05-15,1.7999999523162842,1.887500047683716,1.7999999523162842,1.8600000143051147,624000.0,-0.03614457677509353,-1.9166668322349607,1.8461541283057876,27.14286038664673,33.820626064861486,0.07890376812390265,0.1695211918538735,0.1039414438154942,0.3471253730744266,10.706096253607267,0.08750009536743186,-0.10838325251179737,-0.1485000371932983,-0.318696521654521,0.021696447267924635,-0.23359827942390954,-0.06340179496268683,-0.0013825402679443766,0.0,-40.05101404831247,0.08509824223061144,5,0.07875001430511475,0.22250008583068848,0.17812508344650269,0.16875004768371582,0.12499999999999978,1,-0.09027772718741434,-1.560001373291041,1.8674999475479128,1.04878400522893,1.9075000286102293,-1.300002384188075,1.932500004768372,-0.09027772718741434
525,2007-05-16,1.7875000238418581,1.8500000238418581,1.752500057220459,1.809999942779541,458000.0,-0.00694440489197834,-1.108110755272608,0.37499826153298643,22.92682223345446,32.54860609127974,0.07805668184510517,0.16902865422721636,0.120292850052091,0.3487461838341026,10.985122736795299,0.09749996662139915,-0.11211194567712046,-0.14724996685981728,-0.32301071512314405,0.02851078140350949,-0.2351303409914809,-0.0593695927281539,0.18999993801116943,15.555547313922249,-18.369564125099103,0.08788037413166343,5,0.07749998569488503,0.17499995231628374,0.19062501192092873,0.18124997615814187,0.16999995708465554,2,-0.05314686844369765,-1.9166668322349607,1.7999999523162842,-1.560001373291041,1.8674999475479128,1.04878400522893,1.9075000286102293,-0.05314686844369765
526,2007-05-17,1.7274999618530271,1.7875000238418581,1.7250000238418581,1.7875000238418581,850800.0,-0.033566467797786825,1.0833311809455914,2.6666790291560942,21.36362867906996,31.873247026864746,0.1297543652742772,0.22002935457632167,0.18022220344281048,0.39648967069192476,12.053273363682656,0.0625,-0.11528435411150495,-0.19437502622604397,-0.3911107232132134,0.0023606707611256716,-0.292742874719629,-0.09600717773245915,0.245500001907349,0.9900747029325622,-28.247111675165556,0.09836784849358482,5,0.12375003099441573,0.20875006914138816,0.27125006914138816,0.24125003814697288,0.3050000667572019,3,-0.013024555389018921,-1.108110755272608,1.7875000238418581,-1.9166668322349607,1.7999999523162842,-1.560001373291041,1.8674999475479128,-0.013024555389018921
527,2007-05-18,1.7174999713897705,1.752500057220459,1.7074999809265137,1.7350000143051147,996800.0,-0.005788706618858663,-1.4000025431298935,0.29166708058738117,23.039211217643768,30.891190052847293,0.1338413486525034,0.21382025109473224,0.19043680223792503,0.3972439359018387,13.301289147820421,0.04500007629394531,-0.11733463205673766,-0.1871250152587891,-0.39226473206807366,0.01801470155049545,-0.2896948736634313,-0.08455515685414694,0.24557999477386483,4.444439734942137,-25.38486356898284,0.10256985840464222,5,0.125,0.20000004768371582,0.32187509536743164,0.2512500286102295,0.3524999618530278,4,-0.020378437964734042,1.0833311809455914,1.7274999618530271,-1.108110755272608,1.7875000238418581,-1.9166668322349607,1.7999999523162842,-0.020378437964734042
528,2007-05-21,1.7749999761581419,1.8274999856948853,1.7174999713897705,1.7174999713897705,886000.0,0.03347889707494045,-2.826087136800423,-3.285706500636904,34.65346441165124,31.230271297450468,0.06691789340639409,0.14297656408974357,0.13446874344654058,0.33161689541955597,14.244705275462541,0.11000001430511475,-0.11437708149592263,-0.1165000140666963,-0.31942210443261376,0.08642207629922116,-0.21796105924965503,-0.015038968883737569,0.17274519089126628,37.499983443160204,4.96672254078554,0.10146104518295869,5,0.06749999523162864,0.14250004291534446,0.2643750905990603,0.17000007629394553,0.2475000619888308,0,-0.03521126807859276,-1.4000025431298935,1.7174999713897705,1.0833311809455914,1.7274999618530271,-1.108110755272608,1.7875000238418581,-0.03521126807859276
529,2007-05-22,1.8200000524520876,1.8350000381469729,1.7749999761581419,1.7749999761581419,468800.0,0.025352155999091908,-1.6666649006061054,0.7826099576029713,40.366980905295165,31.22931462543471,0.019237866216026855,0.08874364388082956,0.09018499109357325,0.27743149368734144,15.130990055556087,0.06000006198883101,-0.10440042249982162,-0.06274994015693647,-0.2619384354008083,0.13643855508693536,-0.16234418777887227,0.03684430746499934,0.11333040342994694,78.9473948386158,42.133321774753895,0.0995942476219359,5,0.022499918937682883,0.0974999666213987,0.21937501430511452,0.12499999999999978,0.16749989986419633,1,0.02335159265898712,-2.826087136800423,1.7749999761581419,-1.4000025431298935,1.7174999713897705,1.0833311809455914,1.7274999618530271,0.02335159265898712
530,2007-05-23,1.8274999856948853,1.8424999713897705,1.7675000429153442,1.8200000524520876,523200.0,0.004120842322335561,3.0000063578449447,0.1666649006061054,45.95959887870993,32.21052414286155,0.003481870394912434,0.06799354345592312,0.08406746572194468,0.2610159419909568,15.91539281518617,0.07499992847442627,-0.09890569352789913,-0.0446250081062316,-0.23073672750962926,0.14148671129716606,-0.13768086780793043,0.04843085159546723,0.09228064168981809,88.88889870035375,46.52539110390295,0.09305585970169877,5,0.014999985694885254,0.07124996185302734,0.2118750810623169,0.11750006675720215,0.2199999094009395,2,0.053351555340409806,-1.6666649006061054,1.8200000524520876,-2.826087136800423,1.7749999761581419,-1.4000025431298935,1.7174999713897705,0.053351555340409806
531,2007-05-24,1.7775000333786009,1.8224999904632568,1.7250000238418581,1.8200000524520876,791600.0,-0.027359755243594464,3.1052708190072638,-5.666719649044954,43.540669310641675,32.922962734443935,0.032612422006111474,0.1005032062486857,0.13497791715502117,0.30235770079050295,17.004274371516836,0.10249996185302712,-0.09208334369504922,-0.0802499592304231,-0.2470456093896065,0.0865456909287603,-0.1636477843100148,0.0031478658491685962,0.12954375521861117,51.85189436819939,6.677172715096361,0.08339782507959174,5,0.042499959468842,0.11874997615814231,0.2618750333786013,0.16750001907348655,0.3174999952316282,3,0.10126579137429115,3.0000063578449447,1.8274999856948853,-1.6666649006061054,1.8200000524520876,-2.826087136800423,1.7749999761581419,0.10126579137429115
532,2007-05-25,1.7975000143051147,1.8500000238418581,1.7649999856948853,1.7875000238418581,449200.0,0.011251747145398783,-2.090906726430193,-0.2352937876560863,41.87192199224942,33.42946200170692,-0.005176322766391905,0.06451505262920931,0.11686496384495548,0.2745662010302259,17.958765377464452,0.08500003814697288,-0.09427004073372514,-0.04799997806549072,-0.19210884394731753,0.09610888781633609,-0.12005441100640413,0.02405445487542268,0.09757114583185533,60.37736697823004,14.803122935337399,0.07205443294091338,5,0.0,0.09874999523162842,0.2575000524520874,0.14750003814697266,0.3075000047683716,4,0.1307371418274852,3.1052708190072638,1.7775000333786009,3.0000063578449447,1.8274999856948853,-1.6666649006061054,1.8200000524520876,0.1307371418274852
533,2007-05-29,1.7549999952316284,1.8224999904632568,1.7450000047683716,1.807500004768372,480000.0,-0.02364396035341132,-1.1379309210850712,-5.250005960470323,40.8653815293452,34.95418657311786,0.022001010575694036,0.09308224872950666,0.1628119330903961,0.3088686271233798,19.386510543626574,0.07749998569488525,-0.10039687840560307,-0.07862499952316293,-0.21033915263296876,0.0530891535866429,-0.14448207607806585,-0.012767922968260015,0.12881689415271436,23.99997711181623,-21.288729915615335,0.06585707655490287,5,0.023750007152557373,0.14125001430511475,0.3006250560283661,0.19000005722045898,0.33000004291534424,1,0.17948714465357907,-2.090906726430193,1.7975000143051147,3.1052708190072638,1.7775000333786009,3.0000063578449447,1.8274999856948853,0.17948714465357907
534,2007-05-30,1.6749999523162842,1.752500057220459,1.6575000286102295,1.7374999523162842,936000.0,-0.04558407016108601,1.0540500136607092,1.1904759742235402,31.718052697858553,35.93098995805165,0.09208929995560267,0.16126705786743623,0.2458839556903223,0.3804819185839099,20.40574607116109,0.09749996662139893,-0.10786141321664999,-0.14587504267692575,-0.28731757986477335,-0.004432505489078142,-0.21659631127084955,-0.07515377408300195,0.1982379225605888,9.090869682878502,-31.767510933020564,0.07072126859392383,5,0.07875007390975952,0.1962500810623169,0.3575000464916229,0.2700001001358032,0.4574999809265141,2,0.20746274371539286,-1.1379309210850712,1.7549999952316284,-2.090906726430193,1.7975000143051147,3.1052708190072638,1.7775000333786009,0.20746274371539286
535,2007-05-31,1.6399999856948853,1.6875,1.5950000286102295,1.6749999523162842,2037600.0,-0.020895503055387565,2.083329194126167,0.5599994659423828,23.52941049550931,36.17163238210047,0.11618406177340579,0.18321427588391215,0.2831289685372851,0.40724556191422145,21.551050543119974,0.09249997138977051,-0.11462317264548383,-0.16662501096725468,-0.3207548072611386,-0.01249521467337078,-0.24368990911419663,-0.08956011282031273,0.21597886148065615,17.64704232397344,-16.32886707818881,0.07706489814694198,5,0.08250004053115845,0.20000004768371582,0.3906250298023224,0.30500006675720215,0.6625000238418579,3,0.2118902253978736,1.0540500136607092,1.6749999523162842,-1.1379309210850712,1.7549999952316284,-2.090906726430193,1.7975000143051147,0.2118902253978736
536,2007-06-01,1.622499942779541,1.7849999666213991,1.6124999523162842,1.7749999761581419,3580800.0,-0.010670757968286981,-1.0000000000000027,4.357147966117275,23.85320679505982,36.2620763351467,0.1309995220598581,0.1912225029711152,0.302716993640348,0.4164835741968207,21.766193379637066,0.17250001430511497,-0.11062572900569068,-0.1718750536441802,-0.34357613889144645,-0.00017396839691397048,-0.25772559626781333,-0.08602451102054709,0.20738102253946922,10.784280268057277,-19.077714969525164,0.08585054262363309,6,0.10000008344650269,0.21250009536743164,0.40500009059906006,0.3225001096725464,0.692500114440918,4,0.26194142823093536,2.083329194126167,1.6399999856948853,1.0540500136607092,1.6749999523162842,-1.1379309210850712,1.7549999952316284,0.26194142823093536
537,2007-06-04,1.6399999856948853,1.6549999713897705,1.6100000143051147,1.6200000047683716,1313200.0,0.01078585117566444,-1.25,-0.1311473872065402,28.229670311618776,35.54832143514309,0.11326056488390246,0.16609256610734446,0.28585884344479506,0.39161757902342487,21.42153161237483,0.04499995708465576,-0.10328804616617315,-0.14412500858306876,-0.3272001998544791,0.038950182688341606,-0.23566260421877394,-0.052587412947363577,0.16639288595324686,19.780204233057084,-8.782390358119354,0.09153759563570522,6,0.08250004053115845,0.1950000524520874,0.3893750309944153,0.30500006675720215,0.6399999856948853,0,0.277439052978135,-1.0000000000000027,1.622499942779541,2.083329194126167,1.6399999856948853,1.0540500136607092,1.6749999523162842,0.277439052978135
538,2007-06-05,1.6425000429153442,1.6625000238418581,1.6150000095367432,1.6525000333786009,968800.0,0.0015244251477231074,2.1666706403134093,-0.4999999999999889,32.78689891497423,34.706090102885206,0.10056423937912551,0.15271720092178942,0.2833176098103187,0.38149173653313806,21.225649640074888,0.04750001430511497,-0.08897048590978374,-0.12974995374679565,-0.3173939596693405,0.05789405217574917,-0.22357195670806806,-0.035927950785523244,0.14275354442899757,25.000015685437926,-6.879140250235672,0.0938220029612724,6,0.07999998331069946,0.18999993801116966,0.39374998211860657,0.30250000953674316,0.7099999189376835,1,0.281582930943022,-1.25,1.6399999856948853,-1.0000000000000027,1.622499942779541,2.083329194126167,1.6399999856948853,0.281582930943022
539,2007-06-06,1.6425000429153442,1.6625000238418581,1.6024999618530271,1.6124999523162842,919200.0,0.0,-1.3999990463270442,-3.0000119209403904,33.707873596411616,33.34478729374095,0.08128612572855154,0.1437446244002476,0.2832755844278436,0.3750259884861151,20.74643979154485,0.06000006198883101,-0.07593360726694964,-0.11937495470046988,-0.3118031877861469,0.07305327838520714,-0.2155890712433084,-0.02316083815763137,0.12372818855558632,25.000015685437926,-8.57450090894412,0.0962141165428385,6,0.07999998331069946,0.1512499451637268,0.39437493681907654,0.30250000953674316,0.7775000333786011,2,0.26940638275187867,2.1666706403134093,1.6425000429153442,-1.25,1.6399999856948853,-1.0000000000000027,1.622499942779541,0.26940638275187867
540,2007-06-07,1.6549999713897705,1.6575000286102295,1.627500057220459,1.6375000476837158,840800.0,0.0076103063304884255,1.666659602424448,0.5833290285664331,40.88050521941709,33.04921350582711,0.0466495097453028,0.11945141092354605,0.2709586110069906,0.3567459610129964,20.241332847338022,0.029999971389770508,-0.07430475630817113,-0.09550002217292786,-0.28477566147217304,0.09377561712631732,-0.19013784182255056,-0.0008622025233051556,0.09410543979509,28.76712776165464,-8.560249612524185,0.09463781964962263,6,0.0675000548362732,0.1312500238418579,0.3656250536441803,0.2900000810623169,0.7225000858306885,3,0.28851961940038695,-1.3999990463270442,1.6425000429153442,2.1666706403134093,1.6425000429153442,-1.25,1.6399999856948853,0.28851961940038695
541,2007-06-08,1.6349999904632568,1.690000057220459,1.6000000238418581,1.622499942779541,836000.0,-0.012084580829157865,-2.130442174050072,0.714291553133515,39.87730366450795,32.82758924718917,0.04951741174759827,0.12229056482747191,0.2912352965017506,0.37234765788481017,20.34698838116643,0.09000003337860085,-0.0803907087876794,-0.1006250023841857,-0.27592081550510184,0.07467081073673043,-0.18827290894464377,-0.012977095823727636,0.09869488246414049,38.888837378721,-2.4906893238811847,0.08764790656045807,6,0.07375001907348633,0.15125000476837158,0.38312503695487976,0.31000006198883057,0.7425000667572021,4,0.40825689478099547,1.666659602424448,1.6549999713897705,-1.3999990463270442,1.6425000429153442,2.1666706403134093,1.6425000429153442,0.40825689478099547
542,2007-06-11,1.6399999856948853,1.6625000238418581,1.6124999523162842,1.6325000524520874,618400.0,0.0030581010769374917,-1.1052602519700943,0.5999923706345724,30.98591785775217,31.729871061456606,0.022156540671464775,0.10142259080133798,0.28294904668216736,0.3620955256182192,20.817164774810102,0.05000007152557395,-0.09225088689454441,-0.08225000500679025,-0.24250391891952772,0.07800390890594722,-0.16237696196315898,-0.0021230480504215166,0.0798254028007952,44.44438557568118,2.4677883870207538,0.08012695695636873,6,0.050000011920928955,0.14625000953674316,0.3643750250339508,0.30500006675720215,0.7099999189376831,0,0.411585413056921,-2.130442174050072,1.6349999904632568,1.666659602424448,1.6549999713897705,-1.3999990463270442,1.6425000429153442,0.411585413056921
543,2007-06-12,1.6549999713897705,1.6825000047683716,1.6024999618530271,1.6349999904632568,735200.0,0.009146332820563874,1.1333331214058482,2.666687859617891,24.61536655764209,30.940683712543674,-0.009521475405954716,0.07345231181666945,0.2634798326357064,0.34299500949242656,21.008737965761775,0.08000004291534446,-0.09954901984059994,-0.05662502050399776,-0.2039902728040497,0.09074023179605417,-0.13030764665402383,0.017057605646028318,0.05234288111736474,61.11103016656171,22.827382792064007,0.073682626150026,6,0.0350000262260437,0.1312500238418579,0.32750004529953003,0.2900000810623169,0.7074999809265137,1,0.3776435110601013,-1.1052602519700943,1.6399999856948853,-2.130442174050072,1.6349999904632568,1.666659602424448,1.6549999713897705,0.3776435110601013
544,2007-06-13,1.6375000476837158,1.6625000238418581,1.6050000190734863,1.6625000238418581,646400.0,-0.010573972210621396,3.6000047683760656,-1.250000000000011,21.64179343480481,30.730948483576505,0.002346438116091143,0.08237748331786676,0.2773433615461838,0.3555324892594207,20.708437311060862,0.057500004768371804,-0.1090150979356943,-0.06599994897842398,-0.21074474894327566,0.0787448509864277,-0.1383723489608497,0.006372451004001745,0.05860852243372894,41.6666777045596,9.380076830493067,0.07237239998242581,6,0.05499994754791282,0.1487499475479126,0.3449999690055847,0.3075000047683716,0.7425000667572021,2,0.4366411562434438,1.1333331214058482,1.6549999713897705,-1.1052602519700943,1.6399999856948853,-2.130442174050072,1.6349999904632568,0.4366411562434438
545,2007-06-14,1.6924999952316284,1.6974999904632568,1.6325000524520874,1.6449999809265137,556800.0,0.033587753249663344,1.2608672215945018,-1.9000023841880478,37.499991234608885,32.24725786574862,-0.04964379376748873,0.020970627693980504,0.21790103655362802,0.29695723941797514,19.793508189410257,0.06499993801116943,-0.1142851978867867,-0.006250000000000089,-0.1455197242941415,0.13301972429414133,-0.07588486214707069,0.06338486214707051,-0.09749996662139893,94.87179800681999,62.372510580703796,0.0696348621470707,6,-0.043749988079071045,0.09375,0.2875000238418579,0.252500057220459,0.5649999380111699,3,0.42983756756983293,3.6000047683760656,1.6375000476837158,1.1333331214058482,1.6549999713897705,-1.1052602519700943,1.6399999856948853,0.42983756756983293
546,2007-06-15,1.7050000429153442,1.7250000238418581,1.6875,1.7250000238418581,922000.0,0.007385552566577802,2.750005960470101,-0.4210521032276893,36.09022906828165,33.12065328315561,-0.054993687531164515,0.00706051067790292,0.20286595148887088,0.28055901797782123,18.535347573233064,0.03750002384185813,-0.10659015818804107,0.007375043630599931,-0.1312789799383245,0.14602906719952435,-0.06195196815386228,0.07670205541506214,-0.10795001506805413,83.67349321967086,52.44097019594038,0.06932701178446225,6,-0.042500019073486106,0.08124995231628418,0.2749999761581421,0.23124992847442627,0.43999993801116943,4,0.39442815095489436,1.2608672215945018,1.6924999952316284,3.6000047683760656,1.6375000476837158,1.1333331214058482,1.6549999713897705,0.39442815095489436
547,2007-06-18,1.6825000047683716,1.7150000333786009,1.6749999523162842,1.7050000429153442,405600.0,-0.013196502979847646,-1.1333295186506078,1.1250029802350685,38.4000015258789,33.7443313510339,-0.028866669858538474,0.028252516582251808,0.2226784223182765,0.2974336761502452,17.056666681601335,0.04000008106231667,-0.09105589812740167,-0.01337499618530269,-0.15185619974058384,0.12510620736997846,-0.08261559796294327,0.055865605592337886,-0.08033197708129869,65.30612443497252,31.78897993906311,0.06924060177764058,6,-0.01999998092651345,0.10374999046325684,0.29624998569488525,0.23125004768371582,0.4724999666213989,0,0.4130758100935443,2.750005960470101,1.7050000429153442,1.2608672215945018,1.6924999952316284,3.6000047683760656,1.6375000476837158,0.4130758100935443
548,2007-06-19,1.7124999761581419,1.7224999666213991,1.6575000286102295,1.6749999523162842,429200.0,0.01783059215735361,1.260867221594492,-1.666664900606102,57.142863630439265,36.34821913259254,-0.05352126528566559,-0.007030324800509691,0.1806932920953359,0.2615664017321324,16.65093147705896,0.06499993801116966,-0.07304094489093615,0.01974997520446764,-0.11395139931549747,0.15345134972443275,-0.047100712055514915,0.0866006624644502,-0.10541866862487748,89.58329401082584,50.78799000178091,0.06685068725998261,6,-0.049999952316283736,0.05125004053115889,0.24687501788139365,0.20125007629394553,0.3700000047683718,1,0.37226273713860536,-1.1333295186506078,1.6825000047683716,2.750005960470101,1.7050000429153442,1.2608672215945018,1.6924999952316284,0.37226273713860536
549,2007-06-20,1.862499952316284,1.8949999809265137,1.7124999761581419,1.7224999666213991,1982400.0,0.08759122817312681,-1.2812505355105885,3.7333305782759587,79.47019909375662,40.63596289640803,-0.18889695673936546,-0.16198828581239488,0.021493577534483777,0.10647188028475996,16.815616010673267,0.1825000047683718,-0.05507894647048306,0.1676249563693999,0.024396444313466548,0.31085346842533323,0.09601070034143322,0.23923921239736656,-0.2507018961306757,87.6190333463668,44.242264721810585,0.07161425602796667,6,-0.11499994993209817,-0.11749994754791238,0.09312504529953025,0.051250100135803445,0.18250012397766135,2,0.2684563827119453,1.260867221594492,1.7124999761581419,-1.1333295186506078,1.6825000047683716,2.750005960470101,1.7050000429153442,0.2684563827119453
550,2007-06-21,1.924999952316284,1.932500004768372,1.830000042915344,1.8975000381469729,1112000.0,0.03355704783899305,3.823525451873058,0.19642797842311382,85.79882658528643,45.738354332050086,-0.23363944004024417,-0.2285259553283645,-0.04676817395248922,0.03843061072724496,17.1080190047178,0.10249996185302801,-0.03872681360003494,0.2252499580383298,0.05833603308793367,0.39216388298872595,0.14179299556313163,0.308706920513528,-0.2962097806462214,97.27270796279085,47.71712884697045,0.08345696247519811,6,-0.1574999690055845,-0.1612499356269832,0.025625050067901833,-0.011249899864196555,0.15000009536743186,3,0.23636372643913495,-1.2812505355105885,1.862499952316284,1.260867221594492,1.7124999761581419,-1.1333295186506078,1.6825000047683716,0.23636372643913495
551,2007-06-22,1.9574999809265137,1.987499952316284,1.8849999904632568,1.934999942779541,6969600.0,0.0168831321637819,1.4848481345548155,0.8181857589970915,86.28572362783258,51.88277719539235,-0.24091697116331057,-0.26018946296589074,-0.08557703912769732,0.0008813040327508848,17.15543573548193,0.10249996185302712,-0.02078808642033314,0.24874998927116398,0.04816861578138809,0.4493313627609399,0.14845930252627615,0.3490406760160518,-0.3044130226085864,90.90909747709742,36.03444796911778,0.10029068674488793,6,-0.16250002384185813,-0.16624999046325684,-0.043749988079071045,-0.04374992847442627,0.049999952316284624,4,0.15325668211464816,3.823525451873058,1.924999952316284,-1.2812505355105885,1.862499952316284,1.260867221594492,1.7124999761581419,0.15325668211464816
552,2007-06-25,2.032500028610229,2.049999952316284,1.9375,1.9474999904632568,1778800.0,0.03831420097803351,-1.142855845341311,3.7777730682829453,88.23530236742695,58.95165895203511,-0.28428098299676186,-0.33379505015334754,-0.1642102173916684,-0.07794488592493742,17.768206891377503,0.11249995231628418,-0.004722192048227214,0.3120000362396236,0.06692969846128616,0.557070374017961,0.18946486735045487,0.4345352051287923,-0.3459717708924661,95.5414198451766,35.364031867593646,0.12253516888916871,6,-0.2050000429153438,-0.2100000381469722,-0.1387500166893001,-0.08125001192092851,-0.17500007152557306,0,0.05535052926577766,1.4848481345548155,1.9574999809265137,3.823525451873058,1.924999952316284,-1.2812505355105885,1.862499952316284,0.05535052926577766
553,2007-06-26,2.0699999332427983,2.0799999237060547,1.9299999475479128,2.0350000858306885,1549600.0,0.01845013732088896,4.454561611888013,0.4117627259365712,89.0411018557247,66.44047099880399,-0.28689219435551205,-0.36521048642296305,-0.20643311662756636,-0.119291306587898,18.282784775090256,0.14999997615814187,0.01643697954362988,0.33374994397163427,0.04309507716071481,0.6244048107825535,0.18842251056617476,0.47907737737709377,-0.33985507217321276,97.27891377128628,31.30301158001579,0.14532743340545962,6,-0.21374994516372725,-0.2324999570846562,-0.18999993801116988,-0.07749986648559615,-0.12249994277954146,1,0.041062821685126316,-1.142855845341311,2.032500028610229,1.4848481345548155,1.9574999809265137,3.823525451873058,1.924999952316284,0.041062821685126316
554,2007-06-27,2.0225000381469727,2.087500095367432,1.9900000095367432,2.0550000667572017,1493600.0,-0.022946809965067816,-1.000000000000009,-0.9285762942779047,81.54508405230717,71.33437020077046,-0.20007708815804115,-0.30603235871896173,-0.1643055469835466,-0.0757535975652539,18.039219341740004,0.09750008583068892,0.041751250498265335,0.26887504458427425,-0.04682998199190358,0.5845800711604519,0.11102253129618544,0.42672755787236305,-0.24337546830828138,74.75726447374076,3.9063808013639374,0.15785251328808883,6,-0.14999997615814187,-0.18124997615814187,-0.14250004291534424,-0.029999971389770508,-0.0975000858306887,2,0.029666225783863798,4.454561611888013,2.0699999332427983,-1.142855845341311,2.032500028610229,1.4848481345548155,1.9574999809265137,0.029666225783863798
555,2007-06-28,1.987499952316284,2.0625,1.9674999713897705,2.0,1359600.0,-0.01730535731547178,-2.6190480515528995,0.3846165132230616,79.49791229067036,76.15744611436922,-0.13279548467828195,-0.2568314958457203,-0.1343893052709284,-0.04535862673578239,17.166777866475595,0.09500002861022949,0.06948049667764655,0.21649996042251574,-0.11090770294627217,0.5439076237913036,0.052796128738121784,0.3802037921069097,-0.15903529839299413,50.61723889058278,-23.273786191469767,0.16370383168439395,6,-0.11499989032745317,-0.14624989032745317,-0.10749995708465554,0.005000114440918191,-0.10499989986419633,3,0.028930880682864535,-1.000000000000009,2.0225000381469727,4.454561611888013,2.0699999332427983,-1.142855845341311,2.032500028610229,0.028930880682864535
556,2007-06-29,2.0474998950958248,2.075000047683716,1.987499952316284,1.987499952316284,2004400.0,0.030188651179395176,-1.9166726271368575,-4.7999771119036145,81.22605650978834,80.91589666813694,-0.15544981920139112,-0.2986720467452053,-0.19638226702002415,-0.10922244459396024,17.611694083363073,0.08750009536743186,0.10441077334207094,0.2552499055862423,-0.08643281260195934,0.5969326237744439,0.08440854649214136,0.4260912646803432,-0.17758957054147206,74.60307128254642,-2.8883018281783848,0.17084135909410086,6,-0.17499983310699396,-0.20624983310699396,-0.1768749356269832,-0.0549998283386226,-0.039999961853026456,4,0.013431088643159228,-2.6190480515528995,1.987499952316284,-1.000000000000009,2.0225000381469727,4.454561611888013,2.0699999332427983,0.013431088643159228
557,2007-07-02,2.095000028610229,2.1099998950958248,2.0474998950958248,2.0474998950958248,838800.0,0.023199089596134703,-1.631571550469307,0.7916696469017506,82.1167951806725,83.69077795149619,-0.1545343242204016,-0.32710794202032734,-0.24786299396024392,-0.16018979771585795,18.152506265271466,0.0625,0.1329335529062261,0.2800000369548794,-0.07914365225643527,0.6391437261661943,0.10042819234922207,0.45957188156053674,-0.19027534072578356,91.66673841301922,11.603384681394985,0.17957184460565742,7,-0.18375009298324585,-0.24250006675720193,-0.23687502741813615,-0.1024999618530269,0.20499992370605513,0,-0.041766154736272765,-1.9166726271368575,2.0474998950958248,-2.6190480515528995,1.987499952316284,-1.000000000000009,2.0225000381469727,-0.041766154736272765
558,2007-07-03,2.1050000190734863,2.122499942779541,2.049999952316284,2.102499961853028,629200.0,0.004773265072407273,2.866675991505919,0.052632635647232535,84.50184242133324,84.24984943233804,-0.11510792441649098,-0.3169312443295147,-0.2610034971979187,-0.17343446810775687,18.854099585075446,0.07249999046325684,0.16421195017356793,0.2668750286102295,-0.10484172046128126,0.6385917776817402,0.08101665407447411,0.45273340314598487,-0.16332579389099267,88.709724557272,3.6329112895803775,0.18585837453575538,7,-0.1287500262260437,-0.24625003337860107,-0.2581250071525574,-0.11249995231628418,0.2850000858306885,1,-0.11757722553264738,-1.631571550469307,2.095000028610229,-1.9166726271368575,2.0474998950958248,-2.6190480515528995,1.987499952316284,-0.11757722553264738
559,2007-07-05,2.0850000381469727,2.125,2.0274999141693115,2.0999999046325684,510400.0,-0.009501178501326923,2.0,-5.999809269503259,80.5447483812121,83.66606296521866,-0.06730502161488872,-0.2762436758616542,-0.24307107272324013,-0.15674856908386392,19.336194632246844,0.09750008583068848,0.19876031581041542,0.2247500479221345,-0.15059855610606254,0.6000986519503315,0.03707574590803597,0.412424349936233,-0.10716066944506952,74.60320343685996,-8.853137917481007,0.18767430201409846,7,-0.08000004291534424,-0.2250000238418579,-0.24750003218650818,-0.09249997138977051,0.09500002861022905,3,-0.06594726386955752,2.866675991505919,2.1050000190734863,-1.631571550469307,2.095000028610229,-1.9166726271368575,2.0474998950958248,-0.06594726386955752
560,2007-07-06,2.1324999332427983,2.137500047683716,2.0824999809265137,2.0924999713897705,1646000.0,0.02278172384977073,1.1999942779759294,-2.666687859617921,81.54981251147,83.13985061895615,-0.09194464184607032,-0.30159943280031465,-0.2935799049409691,-0.20672121516925435,19.88080933638835,0.05500006675720215,0.22887503088848948,0.24837494492530876,-0.13270478969479305,0.6294546795454108,0.057835077615257635,0.43891481223535966,-0.1252284382812756,96.66659249204508,12.690882855298284,0.190539867310051,7,-0.09874993562698409,-0.26624989509582564,-0.3199999034404759,-0.1612498760223393,-0.027499914169311968,4,-0.09730362833398931,2.0,2.0850000381469727,2.866675991505919,2.1050000190734863,-1.631571550469307,2.095000028610229,-0.09730362833398931
561,2007-07-09,2.302500009536743,2.345000028610229,2.127500057220459,2.1324999332427983,2978000.0,0.07971867836611524,-1.416668653490049,4.250005960470103,87.57576112248049,83.06656825840655,-0.23228746277283774,-0.441672841302416,-0.4654814914847276,-0.3796277273879429,21.388611181204464,0.21749997138977006,0.24329003712369746,0.3850000202655792,-0.02035880965059267,0.7903588501817509,0.18232060530749328,0.5876794352236652,-0.27500009536743164,86.61417204578848,0.2654475894732684,0.20267941495808586,7,-0.16500002145767212,-0.32999998331069946,-0.5212499797344208,-0.3624999523162842,-0.28999996185302734,0,-0.1824104040586555,1.1999942779759294,2.1324999332427983,2.0,2.0850000381469727,2.866675991505919,2.1050000190734863,-0.1824104040586555
562,2007-07-10,2.315000057220459,2.3975000381469727,2.299999952316284,2.3975000381469727,1488400.0,0.005428902337434094,1.3636389908389446,-0.48529378765609527,87.30650634702727,82.87383542410683,-0.22406336719640052,-0.4226818483915027,-0.4790516483397127,-0.39427251143663433,23.06438671094429,0.09750008583068848,0.25044415847491885,0.36375006437301627,-0.056455087757067535,0.7839552165031003,0.15364748830797437,0.5738526404380582,-0.2325000762939453,77.70271532895632,-7.896601731922729,0.21010257606504198,7,-0.1325000524520874,-0.3162500262260437,-0.5362500250339508,-0.375,-0.3125,1,-0.1328294239209935,-1.416668653490049,2.302500009536743,1.1999942779759294,2.1324999332427983,2.0,2.0850000381469727,-0.1328294239209935
563,2007-07-11,2.2799999713897705,2.352499961853028,2.262500047683716,2.345000028610229,1184000.0,-0.015118827198955631,1.249999999999986,0.7878796636129761,80.14440072768431,82.71820394359317,-0.17449179389008407,-0.3567482131015818,-0.44393854070775185,-0.3618819646487461,24.919105463587954,0.08999991416931197,0.2550483604801095,0.2974999785423278,-0.12290082772964084,0.7179007848142964,0.0872995754063437,0.5077003816783121,-0.15249991416931152,68.2432358416463,-16.394192517546486,0.21020040313598432,7,-0.09749996662139893,-0.2812499403953552,-0.5012499392032623,-0.3399999141693115,-0.13999986648559526,2,0.008771921569070251,1.3636389908389446,2.315000057220459,-1.416668653490049,2.302500009536743,1.1999942779759294,2.1324999332427983,0.008771921569070251
564,2007-07-12,2.352499961853028,2.375,2.2699999809265137,2.2925000190734863,1028400.0,0.03179824183026847,1.0,-0.9230752301654388,80.42704239845318,82.8214406222357,-0.2182051511931049,-0.3930896164289135,-0.5134658528128946,-0.43643673146792317,26.91551003344703,0.10500001907348633,0.2525466368498468,0.3342499732971196,-0.08422187097492673,0.7527218175691659,0.12501405116109643,0.5434858954331427,-0.17099990844726598,85.71426408902184,2.5646074380710786,0.20923592213602318,7,-0.15999996662139937,-0.3537499308586125,-0.5749999582767491,-0.4124999046325688,-0.10500001907348677,3,0.015940549908280754,1.249999999999986,2.2799999713897705,1.3636389908389446,2.315000057220459,-1.416668653490049,2.302500009536743,0.015940549908280754
565,2007-07-13,2.4200000762939453,2.434999942779541,2.352499961853028,2.352499961853028,1478400.0,0.028692929026765457,-1.444439734949651,1.1250029802350652,81.35593055959649,82.83587107221439,-0.2435111353269881,-0.4250871778868113,-0.5769864520285743,-0.5063384957983232,29.646394620696714,0.08249998092651323,0.24747710133748857,0.36537508368492144,-0.060286261216247805,0.7910364285860909,0.1525444112343366,0.5782057561355061,-0.19530002593994134,95.12199282340427,12.4187429359703,0.2128306724505847,7,-0.18875014781951904,-0.40250009298324585,-0.6618750691413879,-0.48000001907348633,-0.13750004768371626,4,-0.09917355453322396,1.0,2.352499961853028,1.249999999999986,2.2799999713897705,1.3636389908389446,2.315000057220459,-0.09917355453322396
566,2007-07-16,2.377500057220459,2.440000057220459,2.372499942779541,2.4200000762939453,1169200.0,-0.01756199079901355,-1.5714207863688794,-0.6296288447138317,74.46808150869886,81.98601399755066,-0.16682083602935416,-0.34743507857302314,-0.5290650420645171,-0.46547377859532113,32.71940969739294,0.06750011444091797,0.24985939800191304,0.289250063896179,-0.126249355576999,0.704749483369357,0.08150035415958978,0.49699977363276804,-0.11074002838134778,64.78873428620167,-15.617626658534832,0.20774970973658907,7,-0.14375007152557373,-0.35750001668930054,-0.6231250464916229,-0.4375,-0.09500002861022994,0,-0.11461620676701612,-1.444439734949651,2.4200000762939453,1.0,2.352499961853028,1.249999999999986,2.2799999713897705,-0.11461620676701612
567,2007-07-17,2.377500057220459,2.4124999046325684,2.359999895095825,2.362499952316284,1041200.0,0.0,-4.249943376208471,-0.3529434864073422,73.03370826649572,80.71177686923536,-0.13693412179761655,-0.3085154963391039,-0.5228065232265315,-0.46700592982388156,35.90936383033783,0.052500009536743164,0.25762182105663833,0.25450006127357483,-0.13345549467866524,0.6424556172258149,0.06052228329745457,0.44847783924969487,-0.07609202270507831,64.78873428620167,-12.926378416511909,0.19397777797612006,7,-0.14375007152557373,-0.3562500476837158,-0.6300000548362732,-0.4375,-0.08000016212463379,1,-0.1535226080976274,-1.5714207863688794,2.377500057220459,-1.444439734949651,2.4200000762939453,1.0,2.352499961853028,-0.1535226080976274
568,2007-07-18,2.3499999046325684,2.4124999046325684,2.3399999141693115,2.365000009536743,1430800.0,-0.01156683572072803,-3.14284643837576,-1.0,75.28954486573821,80.12786536751605,-0.07937287559826256,-0.2432797273416214,-0.49036669503800434,-0.44336896013741,38.90431216176715,0.07249999046325684,0.2586556140097682,0.1951249122619627,-0.15359260966781418,0.5438424341917396,0.020766151297074487,0.36948367322685116,-0.0208734655761722,47.058757531218795,-29.748665006151533,0.17435876096488845,7,-0.08874988555908203,-0.3287498950958252,-0.611874908208847,-0.4099998474121094,-0.125,2,-0.14787228149545062,-4.249943376208471,2.377500057220459,-1.5714207863688794,2.377500057220459,-1.444439734949651,2.4200000762939453,-0.14787228149545062
569,2007-07-19,2.362499952316284,2.434999942779541,2.3399999141693115,2.4100000858306885,1031600.0,0.005319169442975058,-1.0540500136607092,3.166653421282683,79.99997711183387,79.95566143422315,-0.054054373083089136,-0.22809494898699878,-0.4967128333540298,-0.45894028546159404,40.69766832806106,0.09500002861022949,0.25578785362423284,0.18262495994567862,-0.14911480265357335,0.5143647225449306,0.016755078646052635,0.3484948412453046,0.0775001049041748,22.50000596045595,-55.24006356733646,0.16586988129962604,7,-0.0787498950958252,-0.3399999141693115,-0.6243749558925629,-0.4224998950958252,-0.15999984741210938,3,-0.09417983149331355,-3.14284643837576,2.3499999046325684,-4.249943376208471,2.377500057220459,-1.5714207863688794,2.377500057220459,-0.09417983149331355
570,2007-07-20,2.380000114440918,2.390000104904175,2.315000057220459,2.365000009536743,226400.0,0.007407476181100492,3.2857065006369166,-0.31579079455905235,78.54075724924638,78.95177211497491,-0.036603857547653273,-0.22109555318319707,-0.508776585776032,-0.47712590278781164,42.09654999861151,0.07500004768371582,0.25212546013536263,0.1773751139640809,-0.1429802985287778,0.4977305264569396,0.017197407717651547,0.33755282021051025,0.05799993991851826,52.00004577636719,-25.057147324167786,0.1601777062464294,7,-0.028750061988830566,-0.3437500596046448,-0.6406251192092896,-0.440000057220459,-0.19250011444091797,4,-0.055672338357219964,-1.0540500136607092,2.362499952316284,-3.14284643837576,2.3499999046325684,-4.249943376208471,2.377500057220459,-0.055672338357219964
571,2007-07-23,2.2574999332427983,2.387500047683716,2.2300000190734863,2.387500047683716,1035200.0,-0.05147066189402094,1.4230752301654257,-8.666613685130702,62.35739321579348,76.17964843372671,0.0881071902013777,-0.07901910261307821,-0.383763265209931,-0.3544736736814249,42.646141655148114,0.1575000286102295,0.2529974634273917,0.03987493515014684,-0.2595652577910057,0.33931512809129916,-0.10984516132042943,0.1895950316207231,0.17750000953674272,13.414597270164622,-59.241915973231784,0.14972009647057619,7,0.07750010490417436,-0.20874989032745406,-0.5399999320507054,-0.3174998760223393,-0.027499914169311968,0,0.011074239692897558,3.2857065006369166,2.380000114440918,-1.0540500136607092,2.362499952316284,-3.14284643837576,2.3499999046325684,0.011074239692897558
572,2007-07-24,2.1449999809265137,2.2149999141693115,2.0225000381469727,2.0775001049041752,1682000.0,-0.04983386739448692,-1.1690125710386587,-0.5192293584711865,52.63157399407844,73.12266768554828,0.19439989532407154,0.044629376120610686,-0.26919967005211065,-0.24187554311320802,41.954583589398325,0.23499989509582564,0.24647021975303796,-0.07825001478195182,-0.36708665237816884,0.2105866228142652,-0.2226683335800601,0.06616830401615648,0.2776999664306641,29.696962691096147,-39.238195518269706,0.14441831879810846,7,0.08625006675720215,-0.09624993801116943,-0.4206249713897705,-0.2049999237060547,0.09750008583068803,1,0.06410258690273896,1.4230752301654257,2.2574999332427983,3.2857065006369166,2.380000114440918,-1.0540500136607092,2.362499952316284,0.06410258690273896
573,2007-07-25,2.1549999713897705,2.275000095367432,2.059999942779541,2.1724998950958248,1738800.0,0.004662000257425358,-1.0722908178390012,-0.2592586051604423,54.66665776571487,70.26040272635515,0.18417158760375507,0.043557075950032775,-0.27568774960873155,-0.247087736622428,41.17830404122568,0.21500015258789107,0.21511847884868462,-0.07250002622604379,-0.3542567705564723,0.20925671810438473,-0.21337839839125827,0.06837834593917069,0.23568398323059103,32.12120336387018,-34.60585601846938,0.1408783721652143,7,0.07625007629394531,-0.10624992847442627,-0.43062496185302734,-0.21499991416931152,0.0775001049041748,2,0.06612525549787174,-1.1690125710386587,2.1449999809265137,1.4230752301654257,2.2574999332427983,3.2857065006369166,2.380000114440918,0.06612525549787174
574,2007-07-26,2.0824999809265137,2.1700000762939453,1.9924999475479128,2.157500028610229,2589200.0,-0.03364268743655774,2.549997496608496,4.2857356948229715,46.77419999883095,66.41798821960342,0.2395339299542818,0.1273098276929363,-0.1982698369466731,-0.1690552252044517,40.17583955507665,0.1775001287460325,0.1804770387609862,-0.14800001382827777,-0.4217296618332833,0.12572963417672778,-0.28486483783078054,-0.011135189825774994,0.27872926037597656,22.641508868117945,-38.633715557377435,0.13686482400250274,7,0.13375002145767212,-0.006249964237213135,-0.3693749606609342,-0.1424999237060547,0.2174999713897705,3,0.06842733493935294,-1.0722908178390012,2.1549999713897705,-1.1690125710386587,2.1449999809265137,1.4230752301654257,2.2574999332427983,0.06842733493935294
575,2007-07-27,2.0450000762939453,2.0850000381469727,2.0225000381469727,2.0850000381469727,962000.0,-0.01800715725139379,2.125002980235081,0.533332485623372,29.961114617808903,61.4727696761712,0.2438941257803111,0.17848962587831263,-0.15578339367337435,-0.12806083162513238,39.48346820524963,0.0625,0.1573874278098586,-0.18837492465972883,-0.452393866104019,0.07564401678456134,-0.3203843953818737,-0.056365453937583965,0.2793562356330872,13.29116846501626,-42.92908141852433,0.13200947072214508,7,0.1687498688697815,0.0899999737739563,-0.2987500727176666,-0.10500001907348633,0.2524998188018799,4,0.07701712603143718,2.549997496608496,2.0824999809265137,-1.0722908178390012,2.1549999713897705,-1.1690125710386587,2.1449999809265137,0.07701712603143718
576,2007-07-30,2.075000047683716,2.0999999046325684,2.0199999809265137,2.0425000190734863,1005600.0,0.01466991211273605,-1.0645113656290088,-0.8125014901175405,31.818196596180314,56.89326837946948,0.1860356444603113,0.15879714415628943,-0.1784111352448774,-0.15599302299445084,38.6235017371386,0.07999992370605469,0.1272579263229665,-0.15974996089935312,-0.4199518116037444,0.10045188980503794,-0.28985088625154853,-0.0296490355471577,0.21617062780540452,29.2035599884039,-23.295523373670033,0.13010092535219553,7,0.138749897480011,0.08749997615814209,-0.3093750476837158,-0.14499998092651367,0.22749996185302734,0,0.054216843243866775,2.125002980235081,2.0450000762939453,2.549997496608496,2.0824999809265137,-1.0722908178390012,2.1549999713897705,0.054216843243866775
577,2007-07-31,2.0074999332427983,2.075000047683716,1.950000047683716,1.955000042915344,1514000.0,-0.03253017488663035,-3.0000076294091045,1.6153798188020598,30.32492379219147,51.897199371297624,0.2185105092972668,0.23126282622064664,-0.10384876990076575,-0.08659705577404986,37.65450426798832,0.12499999999999978,0.08557887958932842,-0.22287507057189915,-0.4956111069370177,0.049860965793219414,-0.35924308875445865,-0.08650705238933964,0.25380366945220123,17.692269883923238,-31.45971853972994,0.13636801818255934,7,0.18500006198883012,0.1775000691413875,-0.214374959468842,-0.12374997138977117,0.3200001716613765,1,0.110834417549033,-1.0645113656290088,2.075000047683716,2.125002980235081,2.0450000762939453,2.549997496608496,2.0824999809265137,0.110834417549033
578,2007-08-01,1.857499957084656,2.0074999332427983,1.8274999856948853,2.0,2136400.0,-0.07471979135552997,1.28571493447269,-2.714292201879612,17.857166632632655,44.992442651386376,0.32553614364843164,0.38132050878664425,0.04976237203020761,0.06476512036159532,36.870953235800165,0.17999994754791304,0.047401380219477485,-0.36050004363059984,-0.6762556422953321,-0.0447444449658676,-0.518377842962966,-0.20262224429823372,0.36644721900898936,8.759113417254396,-34.290454134013956,0.1578777993323661,8,0.25125008821487405,0.27625006437301614,-0.03249996900558494,0.01375007629394509,0.4924999475479124,2,0.20726789694079084,-3.0000076294091045,2.0074999332427983,-1.0645113656290088,2.075000047683716,2.125002980235081,2.0450000762939453,0.20726789694079084
579,2007-08-02,1.9474999904632568,1.950000047683716,1.7625000476837158,1.877500057220459,1278400.0,0.04845223981585223,3.9999968210876093,-0.49122745376563287,20.189287686959148,38.50894603335446,0.19051201107687366,0.29564923413266264,-0.036956941818017564,-0.02401414203801666,36.59536531451582,0.18750000000000022,0.010381671509012591,-0.2636250078678133,-0.5970659339910416,0.069815918255415,-0.43034547092942743,-0.09690454480619914,0.22094457897456188,54.81482109415454,17.593960251869476,0.16672046306161417,8,0.12750005722045898,0.15375006198883057,-0.10062500834465027,-0.0862499475479126,0.45749998092651367,3,0.14634150820349667,1.28571493447269,1.857499957084656,-3.0000076294091045,2.0074999332427983,-1.0645113656290088,2.075000047683716,0.14634150820349667
580,2007-08-03,1.924999952316284,2.032500028610229,1.8849999904632568,1.9450000524520876,1420400.0,-0.011553293071709159,-1.9500000596046216,-0.28571598870576687,20.711986844858572,33.881678658806145,0.158333285114016,0.31811685045880744,-0.01161177747608333,-0.00013235024026747588,35.91483583547912,0.1475000381469722,-0.029715502078783373,-0.2757500469684604,-0.6316481318063902,0.08014803786946967,-0.45369908938742554,-0.09780100454949525,0.1784934936408782,48.14814029897343,13.81898480611008,0.17794904241896503,8,0.09375011920928977,0.17625010013580344,-0.06812489032745317,-0.06374990940093972,0.46250009536743186,4,0.1948051996306681,3.9999968210876093,1.9474999904632568,1.28571493447269,1.857499957084656,-3.0000076294091045,2.0074999332427983,0.1948051996306681
581,2007-08-06,1.8825000524520876,1.9275000095367432,1.825000047683716,1.924999952316284,1770000.0,-0.022077870606208472,3.3157865677522564,2.124984353859014,19.6319170058035,30.215050104553377,0.1587384676764858,0.34523864552762284,0.03490995089002946,0.043556113148304654,34.006368615814594,0.10249996185302712,-0.07850381366860404,-0.29724994897842394,-0.6766570593448502,0.08215716138800255,-0.4869535041616373,-0.1075463937952108,0.16643444978132327,38.40000152587898,7.596454806120814,0.18970355518321322,8,0.1362500190734861,0.21874999999999978,-0.025624990463256836,-0.021250009536743386,0.47999989986419656,0,0.2204514374930142,-1.9500000596046216,1.924999952316284,3.9999968210876093,1.9474999904632568,1.28571493447269,1.857499957084656,0.2204514374930142
582,2007-08-07,2.0074999332427983,2.0574998855590816,1.8650000095367432,1.8799999952316284,2450000.0,0.06640099724188042,-1.4444442762478067,-3.0000056098621792,31.232881222103416,27.611297155263212,0.013614801255890097,0.20661362896818325,-0.08517742827859287,-0.07915700792224278,31.3478334752367,0.19249987602233842,-0.12712653424371645,-0.15687506198882994,-0.5381226069944982,0.22437248301683832,-0.3474988344916641,0.03374871051400419,-0.24499988555908248,83.0508543067716,52.060261587812754,0.19062377250283413,8,-0.04124987125396773,0.0937501192092891,-0.1506248712539675,-0.1649999618530278,0.34249997138977006,1,0.1469489843605718,3.3157865677522564,1.8825000524520876,-1.9500000596046216,1.924999952316284,3.9999968210876093,1.9474999904632568,0.1469489843605718
583,2007-08-08,2.299999952316284,2.380000114440918,1.9650000333786009,2.0574998855590816,5258000.0,0.1457036258033635,1.0621102008104457,1.9019622326087555,47.37945517811116,27.678547730738792,-0.28625691831411304,-0.08886749961527984,-0.36789467254964014,-0.366648231502535,29.533782716923085,0.4150000810623171,-0.15200945619492368,0.13462495803833008,-0.24800197972407645,0.5172518958007366,-0.056688510842873185,0.32593842691953334,-0.5315999078750611,87.04450955855695,52.708751153230466,0.1913134688812033,8,-0.22874987125396729,-0.19874989986419678,-0.41812500357627913,-0.44749999046325706,0.015000104904174805,2,0.011956588329576245,-1.4444442762478067,2.0074999332427983,3.3157865677522564,1.8825000524520876,-1.9500000596046216,1.924999952316284,0.011956588329576245
584,2007-08-09,2.390000104904175,2.512500047683716,2.2850000858306885,2.2850000858306885,7559200.0,0.03913050193642542,-3.3333318195648522,0.43298965017859187,50.39525650727176,29.94900794067911,-0.3666033267753477,-0.18542080929403015,-0.44428550600306593,-0.45082588481697217,27.716660807513303,0.22749996185302734,-0.15972135911493535,0.22275010347366342,-0.16408221377673904,0.6095824207240657,0.029333944848462412,0.4161662620988644,-0.5971360576629638,82.18182650479403,48.011708614529915,0.19341615862520112,8,-0.252500057220459,-0.252500057220459,-0.47250011563301086,-0.5312501192092896,-0.03500008583068848,3,-0.016736484734677592,1.0621102008104457,2.299999952316284,-1.4444442762478067,2.0074999332427983,3.3157865677522564,1.8825000524520876,-0.016736484734677592
585,2007-08-10,2.1800000667572017,2.3299999237060547,2.102499961853028,2.3125,2839200.0,-0.08786612089098333,1.7164210121771506,-1.2619038968942053,47.13494016001983,31.65086833666128,-0.15135643480005978,0.005983928333343602,-0.22170744667091702,-0.23640488321351816,25.073223634055942,0.287500143051147,-0.1757318138261117,0.024750065803527566,-0.3435136730755626,0.39301380468261793,-0.1593818036360175,0.20888193524307264,-0.34395785948944035,51.63636641068884,14.227756002408995,0.18413186943954518,8,-0.042500019073485884,-0.042500019073485884,-0.24750006198883012,-0.32000005245208696,0.1775000095367436,4,0.10321096226719906,-3.3333318195648522,2.390000104904175,1.0621102008104457,2.299999952316284,-1.4444442762478067,2.0074999332427983,0.10321096226719906
586,2007-08-13,2.1050000190734863,2.1824998855590816,1.9375,2.1824998855590816,2548800.0,-0.034403690544505205,5.32258858419119,0.5849049474129269,48.47908896910712,33.66799780076301,-0.0800740062704195,0.06273886935802064,-0.13417738835661885,-0.1573751111976105,21.939096657904983,0.2449998855590816,-0.18142357535163045,-0.03662497997283953,-0.39013475684995047,0.3168847969042716,-0.213379868411395,0.14012990846571594,-0.22837034138076762,37.065636354799224,-1.2639819969921362,0.17675488843855555,8,0.03250002861022949,0.03250002861022949,-0.1550000011920929,-0.23874998092651367,0.32249999046325684,0,0.1342042879099694,1.7164210121771506,2.1800000667572017,-3.3333318195648522,2.390000104904175,1.0621102008104457,2.299999952316284,0.1342042879099694
587,2007-08-14,2.012500047683716,2.134999990463257,1.987499952316284,2.125,1524000.0,-0.043942978884382256,1.2264167918739743,1.4516147887454014,44.90161288671578,36.672936273438914,0.014762225911462146,0.13332767728391204,-0.030528087412377225,-0.06218066319963156,18.846170238076674,0.14750003814697288,-0.17378800937102135,-0.1108749508857727,-0.4505275538414688,0.2287776520699234,-0.28070125236362076,0.05895135059207535,-0.0977181477915372,13.043485472016917,-24.99447068320577,0.169826301477848,8,0.125,0.125,0.04249995946884155,-0.04250001907348655,0.3274998664855957,1,0.17391299197006238,5.32258858419119,2.1050000190734863,1.7164210121771506,2.1800000667572017,-3.3333318195648522,2.390000104904175,0.17391299197006238
588,2007-08-15,2.002500057220459,2.039999961853028,1.995000004768372,2.0074999332427983,721600.0,-0.004968939242891657,-3.5000000000002,0.04444336125834595,47.003748261419624,39.652320781712305,0.05307490045468377,0.12222558505425063,-0.009345689781985023,-0.04987625218151792,15.925513629212606,0.04499995708465576,-0.16973004256596802,-0.10349994897842407,-0.42962313429332877,0.22262323633648062,-0.2665615416358764,0.059561643679028275,-0.06500005722045898,11.304356840021148,-27.496357779261736,0.16306159265745238,8,0.16624999046325684,0.13499999046325684,0.08812496066093445,-0.00625002384185791,0.4075000286102295,2,0.17353300248812542,1.2264167918739743,2.012500047683716,5.32258858419119,2.1050000190734863,1.7164210121771506,2.1800000667572017,0.17353300248812542
589,2007-08-16,2.1400001049041752,2.1824998855590816,1.9800000190734863,2.0150001049041752,1168000.0,0.06866419163781257,-1.0769198792013457,-25.000619903674284,53.31010510852033,43.27433392211916,-0.06062250543812997,-0.03457073079800432,-0.13383501071954784,-0.18424892830830664,12.976309503768999,0.20249986648559526,-0.15488306250099493,0.04512509107589757,-0.2585648658654862,0.3488150480172816,-0.10671988739479454,0.19697006954658947,-0.1680001020431523,51.592393443579034,9.169776942603399,0.15184497847069198,8,0.02874994277954057,-0.0025000572204594285,-0.049375087022781816,-0.14375007152557417,0.23499989509582475,3,0.081775674643773,-3.5000000000002,2.002500057220459,1.2264167918739743,2.012500047683716,5.32258858419119,2.1050000190734863,0.081775674643773
590,2007-08-17,2.247499942779541,2.259999990463257,2.1175000667572017,2.1175000667572017,1282000.0,0.05023356663815659,-1.1923086093030937,1.0399990081787145,55.70247569115771,47.28217377604741,-0.13138096453597603,-0.160747735961964,-0.2272096830476249,-0.2879246198346108,10.43057228104561,0.14249992370605513,-0.11012483925122707,0.15924993753433236,-0.12329536704419786,0.4417952421128626,0.017977285245067254,0.3005225898235975,-0.2674999237060547,96.12401610748576,49.88000206198488,0.14127265228926517,8,-0.05874991416931152,-0.1099998950958252,-0.15187492966651917,-0.25124990940093994,0.1549999713897705,4,0.04783095841194873,-1.0769198792013457,2.1400001049041752,-3.5000000000002,2.002500057220459,1.2264167918739743,2.012500047683716,0.04783095841194873
591,2007-08-20,2.282500028610229,2.2874999046325684,2.2300000190734863,2.255000114440918,579600.0,0.015572897317809309,2.066687859617891,0.21153800304075263,59.29054364268141,50.3996918227783,-0.11585776911126544,-0.20425089525451368,-0.2467419111539919,-0.318698540700602,9.120661620355515,0.05749988555908203,-0.06932356886288726,0.19300001859664873,-0.09289932571648585,0.4788993629097833,0.05005034644008122,0.335949690753216,-0.3025000095367427,98.37402345264333,46.51416049708633,0.14294967215656731,8,-0.05750000476837114,-0.14499998092651323,-0.15812507271766618,-0.2675000429153438,0.10999989509582564,0,0.032858728036635476,-1.1923086093030937,2.247499942779541,-1.0769198792013457,2.1400001049041752,-3.5000000000002,2.002500057220459,0.032858728036635476
592,2007-08-21,2.282500028610229,2.302500009536743,2.25,2.2699999809265137,724000.0,0.0,1.0,0.45454860719765383,65.97744578240683,52.4661352232556,-0.08129584036099491,-0.20387430567568998,-0.23111632916272518,-0.3162257743443848,10.061636768935633,0.052500009536743164,-0.024789877103830182,0.18612501621246302,-0.11175557232315514,0.4840056047480814,0.03718472194465372,0.3350653104802723,-0.27055000782012906,93.79845534327458,34.97941208496888,0.1489402942678092,8,-0.05750000476837114,-0.14499998092651323,-0.1556250154972072,-0.2649999856948848,0.14249992370605513,1,0.06352682545848731,2.066687859617891,2.282500028610229,-1.1923086093030937,2.247499942779541,-1.0769198792013457,2.1400001049041752,0.06352682545848731
593,2007-08-22,2.297499895095825,2.317500114440918,2.2174999713897705,2.297499895095825,1334000.0,0.006571682934317202,3.9999523168071334,0.0,63.944220685577925,53.97157568751183,-0.10805027511057519,-0.21887277810016403,-0.23047771660185612,-0.3292792342126998,10.511580593871543,0.10000014305114746,0.029885239197692037,0.19399988651275635,-0.11634119412891186,0.5043409671544246,0.03882934619192202,0.34917042683359045,-0.25551687269210843,94.07401075744325,33.31303727310847,0.1551705403208341,8,-0.16374993324279785,-0.15999984741210938,-0.169999897480011,-0.27999985218048096,0.2025001049041748,2,0.018498376937559735,1.0,2.282500028610229,2.066687859617891,2.282500028610229,-1.1923086093030937,2.247499942779541,0.018498376937559735
594,2007-08-23,2.2249999046325684,2.307499885559082,2.2149999141693115,2.297499895095825,872400.0,-0.03155603646294525,1.0,-100.0,61.49425255856969,55.56705484290626,-0.06863460158343404,-0.14245332866646176,-0.14229511059513555,-0.25467580915969457,11.357568218297745,0.09249997138977051,0.06766174641841838,0.11437489986419669,-0.2004470037579802,0.4291968034863738,-0.04303605194689197,0.27178585167528513,-0.1547858607120518,53.74990612270696,-8.250980050920944,0.15741095181108852,8,-0.09749984741210938,-0.08749985694885254,-0.08374989032745361,-0.20749986171722412,0.38499999046325684,3,0.08314615241687862,3.9999523168071334,2.297499895095825,1.0,2.282500028610229,2.066687859617891,2.282500028610229,0.08314615241687862
595,2007-08-24,2.202500104904175,2.227499961853028,2.174999952316284,2.227499961853028,630000.0,-0.01011226997428083,3.2000247956739947,0.3448256584464376,62.45136654229625,57.119530128816166,-0.0476147260992148,-0.11336110720324921,-0.10582388737168635,-0.23086065972119352,12.148855653433294,0.05250000953674361,0.0667263029473637,0.08400009870529157,-0.2317879838299035,0.3997881812404869,-0.07389394256230597,0.2418941399728891,-0.10574890075786625,19.298330737222873,-43.80058824196229,0.15789404126759762,8,-0.053750038146972656,-0.06500005722045898,-0.049375057220458984,-0.18500006198883057,0.3874998092651367,4,0.07832003944595956,1.0,2.2249999046325684,3.9999523168071334,2.297499895095825,1.0,2.282500028610229,0.07832003944595956
596,2007-08-27,2.1875,2.202500104904175,2.1075000762939453,2.184999942779541,701600.0,-0.006810489983984591,4.846107573579037,-0.10000286103931844,57.6595776196572,58.53708176580966,-0.02199424169416675,-0.0943373733894779,-0.07714157656636011,-0.21370096516743953,12.912298502941336,0.09500002861022949,0.05282938013071936,0.06337499618530273,-0.25315752575854766,0.37990751812915313,-0.09489126478662246,0.22164125715722793,0.3250000476837158,38.095194844710065,-21.551315429373304,0.15826626097192517,8,-0.03874993324279785,-0.04999995231628418,0.006250053644180298,-0.16999995708465576,0.45749998092651367,0,0.09828567504882812,3.2000247956739947,2.202500104904175,1.0,2.2249999046325684,3.9999523168071334,2.297499895095825,0.09828567504882812
597,2007-08-28,2.2300000190734863,2.275000095367432,2.1875,2.1875,384000.0,0.019428580147879515,-3.117649698751269,16.999618539004388,46.216219629659896,58.449578584503016,-0.033969620351344876,-0.12576141816425457,-0.10445808390303402,-0.2536924988056306,13.280022702263944,0.08750009536743208,0.060271599304627,0.09475001096725455,-0.22015975897998175,0.40965978091449107,-0.06270487400636382,0.2522048959408729,0.2744000291824342,58.333295489121305,2.0635324611346917,0.15745488497361826,8,-0.08124995231628418,-0.09249997138977051,-0.03812497854232788,-0.2124999761581421,0.35500001907348633,1,0.07286991176802027,4.846107573579037,2.1875,3.2000247956739947,2.202500104904175,1.0,2.2249999046325684,0.07286991176802027
598,2007-08-29,2.2425000667572017,2.25,2.1875,2.237499952316284,408400.0,0.005605402500807433,5.250005960470162,0.11764969875123774,41.29793128592452,57.114892604214596,-0.00988499955994504,-0.11377251631936458,-0.10228345379394588,-0.2683361342203181,12.717210793628574,0.0625,0.07203284229819973,0.0880000531673426,-0.2014622451702932,0.3774623515049784,-0.0567310960014753,0.23273120233616051,0.2539619820594794,67.5000596047014,13.908687891525759,0.14473114916881794,8,-0.029999971389770064,-0.10500001907348588,-0.10250002145767168,-0.22500002384185747,0.41999983787536666,2,0.08138233227479397,-3.117649698751269,2.2300000190734863,4.846107573579037,2.1875,3.2000247956739947,2.202500104904175,0.08138233227479397
599,2007-08-30,2.2325000762939453,2.2674999237060547,2.227499961853028,2.2300000190734863,1330800.0,-0.004459304421656984,-9.666412359337402,0.5000000000000444,54.05405604440077,56.931734865686046,0.016333628055708704,-0.0857212497160118,-0.08225811363023228,-0.2599209577309569,11.72664522788185,0.0399999618530269,0.09856976199380973,0.06375005841255188,-0.21046413102262518,0.33796424784772894,-0.07335703630503687,0.20085715313014063,0.256182733072281,74.62685717376493,19.929451734486648,0.13710709471758853,8,-0.019999980926513672,-0.09500002861022949,-0.09250003099441528,-0.21500003337860107,0.4199998378753662,3,0.11982079039841165,5.250005960470162,2.2425000667572017,-3.117649698751269,2.2300000190734863,4.846107573579037,2.1875,0.11982079039841165
600,2007-08-31,2.299999952316284,2.327500104904175,2.1875,2.252500057220459,434000.0,0.030235105807652207,1.7317040265911792,18.999523173755485,65.23437863798094,57.59216097627488,-0.04798175071993249,-0.1303707735816464,-0.14075645457081087,-0.3271921865709737,11.628630826554055,0.1400001049041748,0.12621448731573315,0.11249993443489092,-0.14212050706567325,0.3671203759354551,-0.014810286315391163,0.239810155185173,0.1810592023884965,87.49993226745792,29.309319473940462,0.12731022075028206,8,-0.08249986171722412,-0.16249990463256836,-0.15374994277954102,-0.28249990940093994,0.3650000095367436,4,0.1347825866115111,-9.666412359337402,2.2325000762939453,5.250005960470162,2.2425000667572017,-3.117649698751269,2.2300000190734863,0.1347825866115111
601,2007-09-04,2.297499895095825,2.309999942779541,2.2725000381469727,2.282500028610229,383200.0,-0.0010869814227348895,-1.1428610354223434,0.31578736027386506,75.90909051501045,58.69567705767528,-0.04819882447251311,-0.1003298110116102,-0.1301460543563442,-0.3248748750415529,11.117112821853647,0.03749990463256836,0.13466563797875963,0.08924988508224496,-0.1251838634633855,0.3036836336278754,-0.01796698919057027,0.1964667593550602,0.17608807804073878,78.57129476518342,14.063876635420016,0.10721687427281526,9,-0.07999980449676514,-0.15999984741210938,-0.12312489748001099,-0.27999985218048096,0.3050000667572026,1,0.1273123100888267,1.7317040265911792,2.299999952316284,-9.666412359337402,2.2325000762939453,5.250005960470162,2.2425000667572017,0.1273123100888267
602,2007-09-05,2.302500009536743,2.369999885559082,2.234999895095825,2.2874999046325684,851200.0,0.002176328474090994,-1.2499975164757002,1.0000158947133888,77.5229395925885,60.204423602898686,-0.0559470204377055,-0.0865326642553157,-0.1292283519529045,-0.32907248701261427,11.849156721626613,0.13499999046325684,0.13098861612219626,0.07949999570846566,-0.11659070365163826,0.2755906950685696,-0.018545353971586298,0.17754534538851763,0.1637662056629683,63.013743369999744,-7.883799725221522,0.09804534968005203,9,-0.06375002861022949,-0.16499996185302734,-0.1143750250339508,-0.2849999666213989,0.25999999046325684,2,0.14875134417857416,-1.1428610354223434,2.297499895095825,1.7317040265911792,2.299999952316284,-9.666412359337402,2.2325000762939453,0.14875134417857416
603,2007-09-06,2.327500104904175,2.3499999046325684,2.2799999713897705,2.322499990463257,525600.0,0.010857804674867966,1.8000133515168277,0.33333863148692683,71.67630631365641,61.33576290901944,-0.08520419135087609,-0.11527720431529431,-0.14910703358659827,-0.35383508132236696,11.482737313226906,0.06999993324279785,0.11870274620627885,0.10312508344650251,-0.0956068899150746,0.3018570568080796,0.003759096765714176,0.20249107012729084,0.13159078751742115,76.71243435319938,3.2335878299052467,0.09936598668078847,9,-0.08875012397766113,-0.19000005722045898,-0.1387501060962677,-0.31000006198883057,0.18999981880187988,3,0.11063369350670738,-1.2499975164757002,2.302500009536743,-1.1428610354223434,2.297499895095825,1.7317040265911792,2.299999952316284,0.11063369350670738
604,2007-09-07,2.3499999046325684,2.359999895095825,2.2950000762939453,2.2950000762939453,526000.0,0.009666938223111154,-1.3636371517994157,10.99971390425329,64.74820242603879,61.590966896101946,-0.09846244145829619,-0.14854325980117,-0.1645870796154849,-0.3759641335976487,10.506251789617476,0.06499981880187988,0.09700955586803328,0.12762489318847647,-0.06479369059333617,0.3200434769702891,0.03141560129756993,0.22383418507938302,0.10205917146647447,89.04109946959998,17.665526028270236,0.09620929189090642,9,-0.11124992370605469,-0.21249985694885254,-0.22874987125396729,-0.3324998617172241,-0.027499914169311523,4,0.13297872880078287,1.8000133515168277,2.327500104904175,-1.2499975164757002,2.302500009536743,-1.1428610354223434,2.297499895095825,0.13297872880078287
605,2007-09-10,2.4049999713897705,2.4100000858306885,2.3324999809265137,2.3475000858306885,518400.0,0.02340428467625899,1.2962955113804941,1.0454557276991234,66.66666666666674,62.591754567991885,-0.1360212104473666,-0.19586470145402757,-0.2106552249720819,-0.42987068605450185,10.812209726349677,0.0775001049041748,0.07942113846340648,0.17137496471405012,-0.03631575741639059,0.3790656868444908,0.06752960364882998,0.27522032577927025,0.04016792471317032,97.14279486215334,27.976851252874624,0.10384536106522026,9,-0.10624992847442627,-0.2362499237060547,-0.3168749213218689,-0.38749992847442627,-0.19499993324279785,0,0.1029105803425514,-1.3636371517994157,2.3499999046325684,1.8000133515168277,2.327500104904175,-1.2499975164757002,2.302500009536743,0.1029105803425514
606,2007-09-11,2.387500047683716,2.440000057220459,2.375,2.4049999713897705,576000.0,-0.007276475640015101,-2.058824849375624,-0.3043471049707263,63.63637489580799,64.52732737534167,-0.09741167386767424,-0.16455210175254065,-0.18617684705878768,-0.410130453880003,12.125879752405986,0.06500005722045898,0.06970147325329856,0.13975003957748422,-0.06952748896792338,0.3490275681228918,0.03511127530478042,0.24438880385018802,-0.2799999713897705,74.3902595038804,7.995639436410713,0.1046387642727039,9,-0.07375001907348633,-0.21875,-0.32749998569488525,-0.3700000047683716,-0.1425001621246338,1,0.11623032822074064,1.2962955113804941,2.4049999713897705,-1.3636371517994157,2.3499999046325684,1.8000133515168277,2.327500104904175,0.11623032822074064
607,2007-09-12,2.362499952316284,2.450000047683716,2.309999942779541,2.387500047683716,658400.0,-0.010471243923821483,-1.1538458716942377,1.42858310626703,58.227855741662914,66.40843009264594,-0.057708579773418034,-0.11803834009587222,-0.15587622572441795,-0.384250134122607,13.28067159876941,0.1400001049041748,0.06007566096102268,0.09724994897842398,-0.08613125188161108,0.28063114983845905,0.005559348548406451,0.18894054940844152,-0.2483498764038088,48.5293787656094,-13.770623150188946,0.0916906004300175,9,-0.04374992847442627,-0.1737499237060547,-0.3024998903274536,-0.34499990940093994,-0.09500002861022949,2,0.10158730767441426,-2.058824849375624,2.387500047683716,1.2962955113804941,2.4049999713897705,-1.3636371517994157,2.3499999046325684,0.10158730767441426
608,2007-09-13,2.3499999046325684,2.432499885559082,2.327500104904175,2.3675000667572017,559600.0,-0.005291025581380615,-2.360005798361963,0.700003814682696,68.65671429344133,68.03094767587268,-0.031688437859723084,-0.08239402491936598,-0.1384339972604458,-0.370534432763741,14.497869831445199,0.10499978065490723,0.06053485143346693,0.0673749089241027,-0.07167704072010928,0.20642685856831466,-0.0021510658980035124,0.1369008837462089,-0.22241582984924335,35.48376676813558,-26.74533687747018,0.06952597482210601,9,-0.03124988079071045,-0.12499988079071045,-0.3162498474121094,-0.3324998617172241,-0.2024998664855957,3,0.09042557616641989,-1.1538458716942377,2.362499952316284,-2.058824849375624,2.387500047683716,1.2962955113804941,2.4049999713897705,0.09042557616641989
609,2007-09-14,2.315000057220459,2.434999942779541,2.302500009536743,2.359999895095825,536800.0,-0.014893552694667744,-2.7857159887057605,2.5713954850752003,66.1870395006316,68.13679888283384,0.018153782730288448,-0.03542780269113166,-0.09815201548423325,-0.33383151030371727,14.935772794249782,0.13249993324279785,0.07339862846245593,0.02362506389617902,-0.0986502064785415,0.14590033427089955,-0.03751257129118146,0.0847626990835395,-0.1745193435211183,8.474606407396632,-56.74008199748049,0.061137635187360304,9,0.027499914169311523,-0.09000003337860107,-0.22874999046325684,-0.29750001430511475,-0.10500001907348633,4,0.08747294232412695,-2.360005798361963,2.3499999046325684,-1.1538458716942377,2.362499952316284,-2.058824849375624,2.387500047683716,0.08747294232412695
610,2007-09-17,2.3550000190734863,2.380000114440918,2.3050000667572017,2.3050000667572017,430000.0,0.017278600805329614,-2.000004768376094,-1.1111140545609737,72.4832274904025,67.7561474356552,-0.014778028218525474,-0.07057985950673729,-0.1338274316239172,-0.37259703033503566,15.02389553503608,0.07500004768371626,0.09229219213144901,0.058250021934509455,-0.06534840150193189,0.1818484453709508,-0.003549189783710993,0.1200492336527299,-0.2021385320147706,35.59321759932758,-31.686564276456018,0.06179921171822065,9,-0.01250004768371582,-0.16124999523162842,-0.2174999713897705,-0.30124998092651367,-0.039999961853027344,0,-0.013800436665395766,-2.7857159887057605,2.315000057220459,-2.360005798361963,2.3499999046325684,-1.1538458716942377,2.362499952316284,-0.013800436665395766
611,2007-09-18,2.3575000762939453,2.4024999141693115,2.337500095367432,2.384999990463257,560800.0,0.0010615954141022232,1.0800021362386036,-0.5499988079059628,69.17294203524155,66.82836992928331,-0.00879712347606576,-0.07080311984059362,-0.1373651785296235,-0.3742347559666337,15.048422181812567,0.06499981880187944,0.10084379964552426,0.05700007677078256,-0.06929945772643187,0.183299611267997,-0.006149690477824876,0.12014984401939,-0.19275304681022964,37.288171208741474,-29.837610391391536,0.0631497672486073,9,0.0074999332427978516,-0.1637500524520874,-0.2200000286102295,-0.30375003814697266,-0.06750011444091752,1,-0.06256629199301944,-2.000004768376094,2.3550000190734863,-2.7857159887057605,2.315000057220459,-2.360005798361963,2.3499999046325684,-0.06256629199301944
612,2007-09-19,2.427500009536743,2.4300000667572017,2.375,2.384999990463257,630800.0,0.02969244155989159,1.315785775234678,-1.5454600625959096,73.71794950170508,67.05521917239983,-0.06615839109167254,-0.13637505657206006,-0.2080137665819093,-0.4425972954076911,15.076704142266962,0.07249999046325639,0.09793560557627412,0.11975001096725446,-0.0182993492628043,0.2577993711973132,0.05072533085222508,0.18877469108228384,-0.2513428593250273,94.33967017247119,26.135098840170087,0.06902468011502935,9,-0.0549999475479126,-0.2124999761581421,-0.28999996185302734,-0.3737499713897705,-0.12750005722045898,2,-0.07518027734734756,1.0800021362386036,2.3575000762939453,-2.000004768376094,2.3550000190734863,-2.7857159887057605,2.315000057220459,-0.07518027734734756
613,2007-09-20,2.3399999141693115,2.4574999809265137,2.317500114440918,2.4124999046325684,829600.0,-0.036045353253831625,-1.3829847675360014,-1.7058813629682819,61.49730956729193,66.6940088547613,0.02603961030789881,-0.04798808720897041,-0.12106412862848392,-0.3531536333010137,15.10407042895239,0.1399998664855957,0.08769150694111572,0.03012491464614886,-0.10856702166449006,0.16881685095678778,-0.03922105350917038,0.0994708828014681,-0.15288904805871573,24.19349132540758,-41.414210136869784,0.06934596815531942,9,0.040000081062316895,-0.12124991416931152,-0.2024998664855957,-0.28374987840652466,-0.23000001907348677,3,-0.030982903043820786,1.315785775234678,2.427500009536743,1.0800021362386036,2.3575000762939453,-2.000004768376094,2.3550000190734863,-0.030982903043820786
614,2007-09-21,2.4100000858306885,2.4175000190734863,2.325000047683716,2.3424999713897705,1121200.0,0.029914604371353848,1.2424240672774036,-0.931036183723737,61.70213521470849,66.14239424898814,-0.038615299111757206,-0.10900670727188144,-0.1931499478049803,-0.41978551237127815,15.150569522199927,0.09249997138977051,0.07785305406798582,0.09087507724761945,-0.048656771983494274,0.23040692647873318,0.02110915263206259,0.1606410018631763,-0.2066658728311377,68.85251027545578,5.765595450885982,0.06976592461555688,9,-0.03000009059906006,-0.19125008583068848,-0.25687503814697266,-0.3537500500679016,-0.2599999904632564,4,-0.10892117773233867,-1.3829847675360014,2.3399999141693115,1.315785775234678,2.427500009536743,1.0800021362386036,2.3575000762939453,-0.10892117773233867
615,2007-09-24,2.375,2.442500114440918,2.3675000667572017,2.434999942779541,712800.0,-0.01452285667393427,-1.000006357844933,-0.8888865341414827,57.71144868737009,65.48406911471726,-0.009295782131494512,-0.06368595832836954,-0.16286127844190013,-0.38150662650201395,15.564006821034166,0.07500004768371626,0.07234787024492473,0.047249996662139804,-0.08294114729177249,0.1774411406160521,-0.017845575314816564,0.11234556863909617,-0.15641584092483152,41.0713859966417,-19.22833075184144,0.0650955719769562,9,0.004999995231628418,-0.09249997138977051,-0.22187495231628418,-0.31874996423721313,-0.3450000286102295,0,-0.06947366814864309,1.2424240672774036,2.4100000858306885,-1.3829847675360014,2.3399999141693115,1.315785775234678,2.427500009536743,-0.06947366814864309
616,2007-09-25,2.4024999141693115,2.427500009536743,2.369999885559082,2.369999885559082,540800.0,0.011578911229183753,-2.5384660528921983,-0.5416676600783603,59.52379871117752,65.62806277799666,-0.03849205697196423,-0.07826545982796462,-0.19348008461329158,-0.4046164318201635,16.469817939912012,0.05750012397766113,0.07119700267528639,0.06399991512298575,-0.052182766716782236,0.18018259696275374,0.005908574203101757,0.12209125604286974,-0.16958080578306234,60.71420056471197,0.726486410565542,0.05809134091988408,9,-0.022499918937683105,-0.11999988555908203,-0.23937487602233887,-0.34624987840652466,-0.0774998664855957,1,-0.03642033717995219,-1.000006357844933,2.375,1.2424240672774036,2.4100000858306885,-1.3829847675360014,2.3399999141693115,-0.03642033717995219
617,2007-09-26,2.3924999237060547,2.422499895095825,2.365000009536743,2.4124999046325684,446800.0,-0.004162327084500372,1.874997019764919,-0.6153834867769504,56.37253137424939,64.26315356475313,-0.026584715279010407,-0.05846469612628091,-0.18677949171170827,-0.3898806531583956,16.967186793814328,0.05749988555908203,0.06430172045084426,0.045874929428100675,-0.06068951528559152,0.15243937414179287,-0.007407292928745424,0.09915715178494677,-0.14610596296738976,53.571343421854834,-4.123144243616075,0.05328222235684619,9,-0.01249992847442627,-0.1099998950958252,-0.21124988794326782,-0.3362498879432678,-0.12749981880187988,2,-0.042842200677796205,-2.5384660528921983,2.4024999141693115,-1.000006357844933,2.375,1.2424240672774036,2.4100000858306885,-0.042842200677796205
618,2007-09-27,2.424999952316284,2.4825000762939453,2.3949999809265137,2.4200000762939453,640000.0,0.013584129423872993,-2.181817787738364,-0.24999403952983812,57.211540004557456,63.265875842967105,-0.052889026202782574,-0.08073034973124793,-0.22138274339265607,-0.4179666785044138,17.68393526347822,0.09000015258789062,0.06027349572652918,0.06924996376037607,-0.03083024856559824,0.16933017608635037,0.01920985759738869,0.11929006992336344,-0.1659396303663483,63.4919914078501,9.359354757279796,0.0500401061629872,9,-0.03124988079071045,-0.12999987602233887,-0.24374991655349731,-0.3687499165534973,-0.19000005722045898,3,-0.051546392766154026,1.874997019764919,2.3924999237060547,-2.5384660528921983,2.4024999141693115,-1.000006357844933,2.375,-0.051546392766154026
619,2007-09-28,2.5,2.5,2.4124999046325684,2.4375,478800.0,0.030927855323080733,1.8000030517578125,12.500309951838252,58.79629568308002,61.7451056421535,-0.1105082316948458,-0.14193976457697355,-0.2980608464948471,-0.487592775467669,18.384259717104634,0.08750009536743164,0.06255113219984798,0.13087501525878897,0.02867196994299137,0.23307806057458658,0.07977349260089017,0.18197653791668778,-0.22306449770254355,100.0,49.18838436829974,0.051101522657898725,9,-0.09124994277954102,-0.19624996185302734,-0.3643749952316284,-0.4424999952316284,-0.3175001144409184,4,-0.15600004196167006,-2.181817787738364,2.424999952316284,1.874997019764919,2.3924999237060547,-2.5384660528921983,2.4024999141693115,-0.15600004196167006
620,2007-10-01,2.609999895095825,2.727499961853028,2.4800000190734863,2.5,910800.0,0.04399995803833012,-2.300002384188071,1.7599983215332031,67.58891597038408,61.56910274605822,-0.20174846062196394,-0.23982015728527983,-0.4090593553309385,-0.5920434512004995,19.29565628876372,0.24749994277954146,0.06537285160789974,0.2253749132156373,0.08169881488800934,0.36905101154326525,0.15353686405182332,0.2972129623794513,-0.31075794302811444,67.58618421701675,18.940962688760486,0.07183804916381403,10,-0.08749985694885254,-0.19249987602233887,-0.4774998426437378,-0.5524998903274536,-0.41249990463256836,0,-0.17624514107940392,1.8000030517578125,2.5,-2.181817787738364,2.424999952316284,1.874997019764919,2.3924999237060547,-0.17624514107940392
621,2007-10-02,2.5899999141693115,2.702500104904175,2.5699999332427983,2.627500057220459,2246800.0,-0.007662828249186293,-2.4193546402345696,-0.34091071649186233,68.12748534723241,60.94794006222792,-0.16237561060176953,-0.20741765274988122,-0.3863618277464127,-0.567352569728163,20.256305863649175,0.1325001716613765,0.07220647288570836,0.19074993133544904,0.02636036203306036,0.3551395006378377,0.10855514668425448,0.2729447159866436,-0.23936700092736274,62.06894737361339,12.855157561123278,0.08219478465119437,10,-0.06749987602233887,-0.1724998950958252,-0.44687485694885254,-0.5312498807907104,-0.47000002861022994,1,-0.2162162012886203,-2.300002384188071,2.609999895095825,1.8000030517578125,2.5,-2.181817787738364,2.424999952316284,-0.2162162012886203
622,2007-10-03,2.6449999809265137,2.6600000858306885,2.5625,2.5850000381469727,1034800.0,0.021235547714233194,1.166664900606112,-1.5999923706345724,72.01492855983807,62.11656439473305,-0.20481751864841202,-0.24816647572869766,-0.43434286010968304,-0.6168951119482813,20.867248299739117,0.09750008583068848,0.07517628818180278,0.22862499952316284,0.037489411075858126,0.41976058797046756,0.1330572052995107,0.324192793746815,-0.2491430218512356,75.18797423788502,23.23620566580749,0.09556779422365236,10,-0.11874997615814209,-0.1875,-0.5018749237060547,-0.5724999308586121,-0.5450000762939453,2,-0.12098296240089401,-2.4193546402345696,2.5899999141693115,-2.300002384188071,2.609999895095825,1.8000030517578125,2.5,-0.12098296240089401
623,2007-10-04,2.5850000381469727,2.684999942779541,2.575000047683716,2.6675000190734863,597600.0,-0.022684288549039477,-1.1463402152978721,-1.3750009934116936,69.42445426172247,62.974599844401276,-0.11891468899202984,-0.1769589380468286,-0.36819874913291883,-0.5510924482616479,21.562720040845594,0.1099998950958252,0.08009640578853405,0.15575006008148184,-0.04464492770684947,0.35614504786981316,0.05555256618731619,0.2559475539756475,-0.14934591873836478,54.76193719980071,-2.5783036456027304,0.10019749389416574,10,-0.0387500524520874,-0.12750005722045898,-0.44187498092651367,-0.5,-0.43250012397766113,3,-0.12379107486287932,1.166664900606112,2.6449999809265137,-2.4193546402345696,2.5899999141693115,-2.300002384188071,2.609999895095825,-0.12379107486287932
624,2007-10-05,2.6624999046325684,2.674999952316284,2.5824999809265137,2.615000009536743,866000.0,0.029980605548133976,1.5517236843403368,-0.575756437303124,70.9897510942842,64.44996677850284,-0.17526142171707626,-0.24226789769868162,-0.4361899637910973,-0.6212022430659521,22.232366247411367,0.09249997138977051,0.07895474674298697,0.21762492656707755,-0.00432497744171334,0.43957483057586844,0.1066499745626821,0.328599878571473,-0.19182428413063013,73.73734454623381,13.082538943839921,0.11097495200439539,10,-0.1162499189376831,-0.2049999237060547,-0.48749983310699463,-0.5774998664855957,-0.5499999523162842,4,-0.16056338961474603,-1.1463402152978721,2.5850000381469727,1.166664900606112,2.6449999809265137,-2.4193546402345696,2.5899999141693115,-0.16056338961474603
625,2007-10-08,2.6524999141693115,2.6624999046325684,2.587500095367432,2.6524999141693115,435200.0,-0.003755865097256006,6.499988079059632,0.0,69.93242122118639,65.60648039072606,-0.1360674301681355,-0.22427375426605245,-0.41539255549415666,-0.6035957166938406,22.62344352355894,0.07499980926513627,0.09014537492611696,0.19524993896484366,-0.04424454897353414,0.43474442690322146,0.07550269499565498,0.31499718293403234,-0.15100537270524272,64.28560480787733,0.6471903658134863,0.11974724396918883,10,-0.10624992847442627,-0.19499993324279785,-0.4774998426437378,-0.5674998760223389,-0.5024998188018794,0,-0.17719134545473525,1.5517236843403368,2.6624999046325684,-1.1463402152978721,2.5850000381469727,1.166664900606112,2.6449999809265137,-0.17719134545473525
626,2007-10-09,2.664999961853028,2.684999942779541,2.622499942779541,2.6549999713897705,800000.0,0.004712553473401604,1.5000023841880648,100.0,67.39926074534003,66.83167254306946,-0.12003945420056938,-0.22653270653019053,-0.41769445104301584,-0.607381288333209,22.9027812126856,0.0625,0.09779835106240586,0.19387499094009453,-0.060308258651401214,0.44805824053159027,0.06678336614434688,0.3209666157358422,-0.13638476994228377,83.67347733173516,22.930514002907984,0.1270916247957478,10,-0.10374999046325728,-0.18375003337860152,-0.48749989271163985,-0.5524999499320988,-0.3799998760223393,1,-0.17542213061223044,6.499988079059632,2.6524999141693115,1.5517236843403368,2.6624999046325684,-1.1463402152978721,2.5850000381469727,-0.17542213061223044
627,2007-10-10,2.602499961853028,2.6600000858306885,2.549999952316284,2.6600000858306885,454800.0,-0.02345215793419464,2.826083350955538,-5.750017881410186,69.96197994383114,68.24838809187764,-0.02751140903912841,-0.15297364522801704,-0.343336227200139,-0.5362821043229355,23.467189303812123,0.11500000953674361,0.110086849460866,0.11937499046325728,-0.1358744578568829,0.37462443878339746,-0.008249733696812811,0.24699971462332737,0.125,38.888898700354076,-25.383575959526596,0.12762472416006998,10,-0.032500028610229936,-0.12125003337860152,-0.42499989271163985,-0.46499991416931197,-0.3799998760223393,2,-0.18539868717246677,1.5000023841880648,2.664999961853028,6.499988079059632,2.6524999141693115,1.5517236843403368,2.6624999046325684,-0.18539868717246677
628,2007-10-11,2.5625,2.657500028610229,2.509999990463257,2.6075000762939453,533200.0,-0.015369822262954802,1.034483552404417,0.7826083350955598,62.15139109207138,68.62117647065446,0.03804490885189038,-0.10143823345083502,-0.2868626662719591,-0.48874636679965366,23.867949982467376,0.1475000381469722,0.11950967905765264,0.06875002384185791,-0.1807942476708977,0.3182942953546135,-0.05602211191451989,0.1935221595982357,0.16144996166229308,30.000013623922516,-32.301289411298995,0.12477213575637784,10,0.041249990463256836,-0.058750033378601074,-0.37437498569488525,-0.4249999523162842,-0.30250000953674316,3,-0.18048784209460744,2.826083350955538,2.602499961853028,1.5000023841880648,2.664999961853028,6.499988079059632,2.6524999141693115,-0.18048784209460744
629,2007-10-12,2.5174999237060547,2.5924999713897705,2.5,2.557499885559082,512000.0,-0.017561005383003092,-1.4666721767989521,0.8888865341414827,61.176467948305586,67.90868224597907,0.09587017622721028,-0.042677625804156794,-0.228473659769322,-0.43711420631154896,24.498809650253904,0.09249997138977051,0.1322612130994738,0.013624954223632635,-0.2213916624587302,0.24864157090599548,-0.10388335411754879,0.13113326256481406,0.19789203910827702,9.459421145285884,-53.23354715469324,0.11750830834118152,10,0.08375012874603271,-0.006249904632568359,-0.32937490940093994,-0.37999987602233887,-0.3274998664855957,4,-0.14498511245212686,1.034483552404417,2.5625,2.826083350955538,2.602499961853028,1.5000023841880648,2.664999961853028,-0.14498511245212686
630,2007-10-15,2.322499990463257,2.450000047683716,2.317500114440918,2.424999952316284,1160000.0,-0.07745777126210796,-1.3555603592606251,2.5625014901175405,45.03105957977902,65.34241271626203,0.2746856191567435,0.1578560054428122,-0.021349307387718675,-0.2366685262943724,24.605732423875164,0.19999980926513672,0.13841901714882443,-0.17974997758865374,-0.41950255514655543,0.06000259996924795,-0.29962626636760437,-0.05987368880970312,0.37996845458221484,1.3605111177716966,-59.0388377839691,0.11987628877895085,10,0.17875003814697266,0.19249999523162842,-0.1343749761581421,-0.18499994277954102,-0.17249989509582475,0,-0.09041982303951912,-1.4666721767989521,2.5174999237060547,1.034483552404417,2.5625,2.826083350955538,2.602499961853028,-0.09041982303951912
631,2007-10-16,2.2100000381469727,2.309999942779541,2.202500104904175,2.309999942779541,866000.0,-0.048439161583739954,1.1499988079059675,0.9756091887717601,39.9449075618772,61.779077049821936,0.36611486103127255,0.2727216190331103,0.10358789246884648,-0.11852336596664381,24.877020784411215,0.11999988555908203,0.13515260776427684,-0.2848749279975893,-0.5509994912024734,-0.0187503647927052,-0.41793720960003133,-0.15181264639514724,0.4616709404501349,1.6393297389016799,-57.160721732842674,0.13306228160244216,10,0.23374998569488525,0.2549999952316284,0.023750007152557373,-0.07249999046325684,-0.12750005722045898,1,-0.02714929490673179,-1.3555603592606251,2.322499990463257,-1.4666721767989521,2.5174999237060547,1.034483552404417,2.5625,-0.02714929490673179
632,2007-10-17,2.244999885559082,2.2725000381469727,2.164999961853028,2.2249999046325684,739600.0,0.015837034754739632,1.8666577657403227,-0.2,40.109882192351485,58.521902375447375,0.29995109343100923,0.23541830999616886,0.07765868668937559,-0.14793651436524602,25.04549425074274,0.10750007629394487,0.11546455978514691,-0.24075007438659668,-0.5282579511763807,0.04675780240318739,-0.38450401278148894,-0.09699613599170442,0.3797540056687323,16.243637129392226,-40.229470742130374,0.14375393839489212,10,0.18000006675720215,0.20125007629394576,-0.003749847412109375,-0.10749983787536621,-0.14499998092651367,2,0.017817462053743016,1.1499988079059675,2.2100000381469727,-1.3555603592606251,2.322499990463257,-1.4666721767989521,2.5174999237060547,0.017817462053743016
633,2007-10-18,2.2674999237060547,2.2850000858306885,2.0824999809265137,2.2174999713897705,1123200.0,0.010022289217787472,3.7646928477463906,2.5,36.44313790693137,54.68338979907484,0.25443381609842053,0.21840605560008752,0.05524816702876301,-0.1639836954774858,26.069468454510726,0.2025001049041748,0.09572234502718802,-0.21462503671646127,-0.5115446222578144,0.08229454882489184,-0.36308482948713783,-0.06616524394578471,0.3020834959967851,36.2744992625386,-14.08580716492682,0.14845979277067647,10,0.11625003814697266,0.13750004768371582,-0.013749897480010986,-0.12999987602233887,-0.12749981880187944,3,-0.019845574151913237,1.8666577657403227,2.244999885559082,1.1499988079059675,2.2100000381469727,-1.3555603592606251,2.322499990463257,-0.019845574151913237
634,2007-10-19,2.1475000381469727,2.275000095367432,2.1475000381469727,2.2699999809265137,1137600.0,-0.052921671266454307,-1.0816345596163575,-2.4500011920940326,23.34293512510594,49.506780232843674,0.3282136768804751,0.33490238623335333,0.17104358977895906,-0.03688586310198083,27.148779496632287,0.12750005722045943,0.06239220839054882,-0.3214999198913575,-0.6530330153710224,0.010033175588307408,-0.4872664676311902,-0.15573337215152483,0.3538917001271815,17.687087187225696,-29.234575061601735,0.1657665477398325,10,0.2362499237060547,0.25749993324279785,0.12437498569488525,-0.009999990463256836,-0.07500004768371582,4,0.05238647279063979,3.7646928477463906,2.2674999237060547,1.8666577657403227,2.244999885559082,1.1499988079059675,2.2100000381469727,0.05238647279063979
635,2007-10-22,2.2100000381469727,2.2699999809265137,2.127500057220459,2.1524999141693115,444400.0,0.029103608330517172,-1.6511653695937119,-0.4693889864188929,29.120876961550422,45.25362647908928,0.21941829133169843,0.2734258834766612,0.1117486601761053,-0.09129357240427227,28.114496078481267,0.1424999237060547,0.03385475156685169,-0.25074992179870614,-0.5998769943258448,0.09837715072843256,-0.4253134580622757,-0.07618638553513657,0.23274685409851203,56.04399059320648,10.582374856737026,0.17456353626356946,10,0.16124999523162842,0.19499993324279785,0.07374995946884155,-0.07249999046325684,-0.06999993324279741,0,-0.009049764968910634,-1.0816345596163575,2.1475000381469727,3.7646928477463906,2.2674999237060547,1.8666577657403227,2.244999885559082,-0.009049764968910634
636,2007-10-23,2.315000057220459,2.325000047683716,2.2074999809265137,2.2325000762939453,853600.0,0.04751132002763492,1.2926850826673117,1.4347791834077612,32.81249611948752,41.125906054162215,0.06654791518183067,0.17026400976615896,0.013657748123353741,-0.1872291504701522,28.914131332312454,0.11750006675720215,-0.0031126743038183413,-0.141374909877777,-0.4957292644074487,0.21297944465189467,-0.31855208714261307,0.03580226738705905,0.0773122674403699,95.87629372767591,51.93695473594466,0.17717717726483592,10,0.0549999475479126,0.08999991416931152,-0.046875059604644775,-0.17750000953674316,-0.19250011444091797,1,-0.07127427981627643,-1.6511653695937119,2.2100000381469727,-1.0816345596163575,2.1475000381469727,3.7646928477463906,2.2674999237060547,-0.07127427981627643
637,2007-10-24,2.289999961853028,2.309999942779541,2.234999895095825,2.2874999046325684,250400.0,-0.010799176997623006,2.5294124246878122,0.03030373089039061,34.0540449979767,38.003978710373914,0.04755959161320389,0.19730738917869095,0.04840090481821724,-0.15349739022255005,29.820728394684497,0.08000016212463379,-0.04250117875703552,-0.1612500071525571,-0.522393978974312,0.19989396466919773,-0.3418219930634345,0.019321978758320313,0.05893863468499694,85.56697888840951,41.22047952451269,0.18057198591087734,10,0.0475000143051143,0.11500000953674272,-0.01062494516372725,-0.15249991416931197,-0.12750005722045943,2,-0.0906113468921671,1.2926850826673117,2.315000057220459,-1.6511653695937119,2.2100000381469727,-1.0816345596163575,2.1475000381469727,-0.0906113468921671
638,2007-10-25,2.299999952316284,2.327500104904175,2.2574999332427983,2.289999961853028,336000.0,0.004366808135299882,1.1538416394320392,3.9999046347502087,28.862972545018025,34.413590332230854,-0.00401396479435423,0.18705285256101511,0.0487834361672812,-0.15465883954796178,30.153896737048992,0.07000017166137651,-0.08263364159653985,-0.14500001668930063,-0.512330315206786,0.2223302818281847,-0.3286651659480433,0.03866513256944204,-0.2174999713897705,86.24992698432756,43.7366083200383,0.18366514925874272,10,-0.033749938011169434,0.10500001907348633,-0.006249904632568359,-0.16249990463256836,-0.125,3,-0.08695654427396826,2.5294124246878122,2.289999961853028,1.2926850826673117,2.315000057220459,-1.6511653695937119,2.2100000381469727,-0.08695654427396826
639,2007-10-26,2.1099998950958248,2.322499990463257,2.0999999046325684,2.322499990463257,1463200.0,-0.08260872224328275,1.0941175150624376,-21.250029802351797,23.85541836432199,32.060741308291185,0.13645283892592186,0.3650534721700671,0.24273954735509795,0.043164648361895264,30.748509540134762,0.22250008583068848,-0.12816319540689491,-0.31550006866455105,-0.7108732823597377,0.07987314503063558,-0.5131866755121441,-0.11781346181695795,-0.022599911689757946,4.395596334120879,-33.902837642638616,0.19768660684759323,10,0.09500014781951949,0.29500007629394576,0.18937510251998946,0.02750015258789107,0.07750010490417525,4,0.014218109620800723,1.1538416394320392,2.299999952316284,2.5294124246878122,2.289999961853028,1.2926850826673117,2.315000057220459,0.014218109620800723
640,2007-10-29,2.150000095367432,2.237499952316284,2.0999999046325684,2.137500047683716,726800.0,0.018957441829536625,-2.142846243763675,-0.05882372740634558,25.821603811473395,30.4914853360241,0.077567306458588,0.30443268696820924,0.20377620084412662,0.011100314789456167,29.82907192463644,0.13750004768371582,-0.16688022379143952,-0.2524998784065242,-0.6561150828683506,0.1511153260553022,-0.4543074806374374,-0.050692276175611006,-0.057798109531403075,21.97808646988874,-10.143631484810637,0.2018076022309132,10,0.054999947547912154,0.2549998760223384,0.14937490224838212,-0.012500047683716264,-0.04250001907348677,0,-0.036046558821631436,1.0941175150624376,2.1099998950958248,1.1538416394320392,2.299999952316284,2.5294124246878122,2.289999961853028,-0.036046558821631436
641,2007-10-30,2.0299999713897705,2.197499990463257,2.0299999713897705,2.122499942779541,1160400.0,-0.055814008676661864,-2.6216231541885646,-7.399969482538027,24.498890955536922,28.756930754155807,0.18925105499216466,0.40088131133644556,0.3223118143304653,0.13873841975547352,29.01096855982759,0.16750001907348633,-0.20837335373501364,-0.34450000524520874,-0.7704280657332934,0.08142805524287589,-0.557464035489251,-0.13153597500116643,0.2975001335144043,0.0,-29.97416066274752,0.2129640302440423,10,0.14875006675720215,0.3487499952316284,0.30125004053115845,0.10750007629394531,0.25250005722045854,1,0.05418725865256868,-2.142846243763675,2.150000095367432,1.0941175150624376,2.1099998950958248,1.1538416394320392,2.299999952316284,0.05418725865256868
642,2007-10-31,2.325000047683716,2.387500047683716,2.0425000190734863,2.0425000190734863,2133600.0,0.14532023667566052,-1.4424778312941866,-3.054055307972462,41.37931392580554,29.305394756252937,-0.10416127309729095,0.08503840503044069,0.02924495917183112,-0.1469105578737211,27.5646646106712,0.3575000762939453,-0.2167816307955044,-0.033499932289123624,-0.4402534146366177,0.37325355005837046,-0.2368766734628709,0.16987680888462364,-0.2950000762939453,82.51748624841943,50.375950141359695,0.20337674117374704,10,-0.11625003814697266,0.053749918937683105,0.006249964237213135,-0.1875,0.009999990463256836,2,-0.087096817527344,-2.6216231541885646,2.0299999713897705,-2.142846243763675,2.150000095367432,1.0941175150624376,2.1099998950958248,-0.087096817527344
643,2007-11-01,2.265000104904175,2.2950000762939453,2.2300000190734863,2.2850000858306885,796800.0,-0.02580642647268594,2.250005960470162,-0.07079638549031092,40.93358027274398,31.259910883768274,-0.04978907343393768,0.12631161682818437,0.09003721282911314,-0.07805298597152355,25.892605901388176,0.09500002861022949,-0.21206287492428055,-0.07749987840652484,-0.4717212510493356,0.3167214942362857,-0.2746105647279302,0.11961080791488055,-0.2350001335144043,65.73428905262148,29.454456983782826,0.1971106863214053,11,-0.05625009536743164,0.11374986171722412,0.06624990701675415,-0.12750005722045898,0.059999942779541016,3,-0.045253949458842535,-1.4424778312941866,2.325000047683716,-2.6216231541885646,2.0299999713897705,-2.142846243763675,2.150000095367432,-0.045253949458842535
644,2007-11-02,2.234999895095825,2.282500028610229,2.1724998950958248,2.282500028610229,482000.0,-0.013245125129748625,3.6315715504693933,2.3750089407052206,46.43584260300553,33.18379595504106,-0.006785281864867265,0.12927021329954558,0.12283471316231331,-0.03900024851228068,24.272634168342815,0.1100001335144043,-0.21068726120800996,-0.08612508773803729,-0.4526789789413339,0.28042880346525934,-0.2694020333396856,0.09715185786361102,-0.19784992218017594,57.34262376422509,15.958114404750752,0.1832769456016483,11,-0.02624988555908203,0.14375007152557373,0.10937517881393433,-0.09749984741210938,-0.009999990463256836,4,-0.026845613241949895,2.250005960470162,2.265000104904175,-1.4424778312941866,2.325000047683716,-2.6216231541885646,2.0299999713897705,-0.026845613241949895
645,2007-11-05,2.1824998855590816,2.2100000381469727,2.127500057220459,2.197499990463257,431600.0,-0.023489938255452425,3.1249783934244486,0.31579079455906467,48.822263772725805,34.9626590276231,0.046269312246176586,0.15257627523354822,0.17830497936553424,0.021460714387492086,22.671098473734354,0.10749983787536621,-0.20923016627194801,-0.11512509584426933,-0.4512268686905654,0.22097667700202672,-0.28317598226741714,0.05292579057887847,-0.13834291114807096,42.657309545277386,-3.599595043628092,0.16805088642314797,11,0.026250123977661577,0.19625008106231734,0.17375016212463423,-0.04499983787536577,-0.052499771118163174,0,0.0022910033003908925,3.6315715504693933,2.234999895095825,2.250005960470162,2.265000104904175,-1.4424778312941866,2.325000047683716,0.0022910033003908925
646,2007-11-06,2.197499990463257,2.2100000381469727,2.1050000190734863,2.200000047683716,444800.0,0.006872900660122028,8.333319204848896,0.16666931574345847,47.93028915427844,36.504463933878846,0.014359030762648661,0.10620146337869762,0.16699424611383185,0.014390018775074509,20.88939200094922,0.10500001907348633,-0.1836390697910666,-0.07674999237060565,-0.3671992757457505,0.21369929100453922,-0.22197463405817786,0.06847464931696656,-0.14647615458679208,44.927524213305134,-4.914112998626081,0.14522464168757243,11,0.011250019073486328,0.16875004768371582,0.27250003814697266,0.047500014305114746,-0.10999989509582475,1,-0.04095559251872327,3.1249783934244486,2.1824998855590816,3.6315715504693933,2.234999895095825,2.250005960470162,2.265000104904175,-0.04095559251872327
647,2007-11-07,2.1199998855590816,2.1875,2.1199998855590816,2.174999952316284,394400.0,-0.035267397151541036,-1.4545466367848843,21.999523173755662,43.86694646381373,38.171572147078365,0.0728719239805895,0.1535743019567133,0.24598911927007538,0.09980863602635859,20.124941361761305,0.07750010490417525,-0.16874674272356405,-0.13012509346008327,-0.38357225897648073,0.12332207205631418,-0.256848676218282,-0.003401510701884547,-0.06224652544647169,7.894664193806407,-41.85944608138087,0.12672358275819867,11,0.08875012397766158,0.23750007152557417,0.3500001430511479,0.12500011920929,-0.12499988079070956,2,0.07665101501092453,8.333319204848896,2.197499990463257,3.1249783934244486,2.1824998855590816,3.6315715504693933,2.234999895095825,0.07665101501092453
648,2007-11-08,2.0999999046325684,2.137500047683716,2.0799999237060547,2.137500047683716,316400.0,-0.009433953776482817,2.066661580423048,0.681819955177356,47.84580072245636,40.83717018687108,0.06874800056650487,0.14456002320302552,0.26687931025523337,0.12721220668303168,19.971581572022746,0.05750012397766113,-0.16550539586812274,-0.1270000696182252,-0.3419088774171892,0.08790873818073885,-0.2344544735177072,-0.019545665718743166,-0.03565161076853629,9.876528674381635,-42.118982566152425,0.10745440389948197,11,0.1087501049041748,0.2575000524520874,0.39187508821487427,0.14500010013580322,-0.14499986171722434,3,0.11190483056499079,-1.4545466367848843,2.1199998855590816,8.333319204848896,2.197499990463257,3.1249783934244486,2.1824998855590816,0.11190483056499079
649,2007-11-09,2.1524999141693115,2.1549999713897705,2.065000057220459,2.087500095367432,577600.0,0.025000005676633075,1.5714285714285714,-1.7333218892851803,47.368417606864355,43.23126060858118,0.025603042745813376,0.06673458788142606,0.2162202985813524,0.08010116264826284,19.87740560263709,0.08999991416931152,-0.1620329568108172,-0.05625005960464469,-0.22413555780349492,0.11163543859420555,-0.1401928087040698,0.02769268949478043,0.2350001335144043,60.34473686806736,8.495278593476051,0.08394274909942509,11,0.05625009536743164,0.20500004291534424,0.34937506914138794,0.09250009059906006,-0.2349998950958252,4,0.08013943804544832,2.066661580423048,2.0999999046325684,-1.4545466367848843,2.1199998855590816,8.333319204848896,2.197499990463257,0.08013943804544832
650,2007-11-12,2.112499952316284,2.1624999046325684,2.0999999046325684,2.1475000381469727,496000.0,-0.018583025992112034,-1.0833270417509409,-0.5384643599910538,40.145988619496116,44.969827015687756,0.06674293683903443,0.09506947144037525,0.2554583569561766,0.12431425522343309,21.34648838640434,0.0625,-0.15681379327768674,-0.08575001955032358,-0.24990740034770065,0.0784073612470535,-0.1678287099490121,-0.003671329151635039,0.26855009555816656,32.75855265105052,-12.96323513614923,0.0820786903986885,11,0.1025000810623169,0.24500000476837158,0.3893750309944153,0.1325000524520874,-0.20999991893768333,0,0.053254416499717294,1.5714285714285714,2.1524999141693115,2.066661580423048,2.0999999046325684,-1.4545466367848843,2.1199998855590816,0.053254416499717294
651,2007-11-13,2.150000095367432,2.1600000858306885,2.122499942779541,2.127500057220459,494400.0,0.017751547407151458,-1.3076821502978373,-0.64285665628982,43.26924311337713,45.17981914764015,0.05370227085926205,0.055699553231444376,0.2176969532136206,0.09076914414176995,21.93352801986861,0.0475001335144043,-0.12489704275344948,-0.04524987936019853,-0.21069111001429652,0.12019135129389946,-0.12797049468724753,0.037470735966850466,0.22472895269393867,69.38781865387871,27.520356899294704,0.08272061532704905,11,0.029999971389770064,0.20749986171722368,0.3518748879432674,0.0949999094009395,-0.11250019073486373,1,-0.009302316297383983,-1.0833270417509409,2.112499952316284,1.5714285714285714,2.1524999141693115,2.066661580423048,2.0999999046325684,-0.009302316297383983
652,2007-11-14,2.2850000858306885,2.2850000858306885,2.1624999046325684,2.1624999046325684,583200.0,0.0627906904535207,1.0,5.444443267070634,49.35622941211141,46.11566905201432,-0.09785936837246734,-0.08026531613950727,0.08383783381864429,-0.04064818064317066,21.790852353370436,0.1349999904632564,-0.09274027771281856,0.08775010108947745,-0.08115431399463979,0.2566545161735947,0.0032978935474186066,0.1722023086315363,0.0835343824138639,100.0,61.11331442455998,0.08445220754205872,11,-0.11000001430511475,0.059999942779541016,0.2362498641014099,-0.040000081062316895,-0.05500006675720215,2,-0.08643325297358018,-1.3076821502978373,2.150000095367432,-1.0833270417509409,2.112499952316284,1.5714285714285714,2.1524999141693115,-0.08643325297358018
653,2007-11-15,2.2225000858306885,2.2774999141693115,2.220000028610229,2.2699999809265137,326800.0,-0.027352296565572698,-1.1904714329180865,-0.387753672127255,55.421691453752366,47.1140967020973,-0.04696037135620834,-0.022461035901901738,0.14597002061442232,0.02450865595937657,21.071005180693074,0.06500005722045943,-0.04716036955909786,0.02750009298324585,-0.1386403651749588,0.1936405511414505,-0.055570136095856704,0.1105703220623484,0.13996369419338217,71.59091278541139,27.170585015852637,0.08307022907910239,11,-0.047500014305114746,0.12124991416931152,0.3031248450279236,0.022499918937683105,0.12249994277954057,3,-0.10236223724476723,1.0,2.2850000858306885,-1.3076821502978373,2.150000095367432,-1.0833270417509409,2.112499952316284,-0.10236223724476723
654,2007-11-16,2.259999990463257,2.494999885559082,2.2249999046325684,2.25,924000.0,0.016872847327046303,-7.999972184583107,-0.21052657996576804,55.314001705095,47.83540091680499,-0.09000618779070502,-0.05386212457151274,0.1078051246659193,-0.009330941335381926,20.6535408337311,0.27249979972839355,-0.04226311825889262,0.05937500000000018,-0.10760973819691433,0.22635973819691468,-0.024117369098457075,0.14286736909845743,-0.19499993324279785,40.50635279915497,-6.473817699409722,0.0834923690984572,11,0.019999980926513672,0.05124998092651367,0.29374998807907104,-0.014999985694885254,0.052500009536743164,4,-0.13495572957298718,-1.1904714329180865,2.2225000858306885,1.0,2.2850000858306885,-1.3076821502978373,2.150000095367432,-0.13495572957298718
655,2007-11-19,2.190000057220459,2.247499942779541,2.1600000858306885,2.247499942779541,366400.0,-0.030973421919550215,2.0434793425439106,-5.749994039529838,58.12182870127761,48.9677941998049,-0.021043411536790124,0.015349618171553114,0.17453986275972344,0.06451826478708877,19.86788087665562,0.09999990463256836,-0.03400375396739275,-0.009624934196472257,-0.176612822809469,0.15736295441652448,-0.0931188785029704,0.07386901011002589,-0.11640000343322754,18.12083887509937,-33.36437221139306,0.08349394430649829,11,0.08999991416931152,0.07249987125396729,0.3662499785423279,0.0549999475479126,0.0850000381469731,0,-0.12442923791190619,-7.999972184583107,2.259999990463257,-1.1904714329180865,2.2225000858306885,1.0,2.2850000858306885,-0.12442923791190619
656,2007-11-20,2.150000095367432,2.200000047683716,2.095000028610229,2.184999942779541,485200.0,-0.018264822286714777,2.2307669735539144,0.6086942099414449,38.01370612405669,48.31743416205411,0.012862772340273665,0.0446432739123277,0.2113066663212595,0.10721595226181124,19.471723734290748,0.10500001907348677,-0.03502835641634494,-0.04137489795684779,-0.20047996824520942,0.11773017233151384,-0.12092743310102838,0.0381776371873328,-0.06797204494476361,13.750021606691664,-32.413166778635926,0.07955253514418081,11,0.12999987602233842,0.11249983310699418,0.3581249117851253,0.0949999094009395,0.017499923706054243,1,-0.11511630279557439,2.0434793425439106,2.190000057220459,-7.999972184583107,2.259999990463257,-1.1904714329180865,2.2225000858306885,-0.11511630279557439
657,2007-11-21,2.0824999809265137,2.1300001144409184,2.0775001049041752,2.127500057220459,173200.0,-0.03139540067293933,1.0999923706345351,1.285722070844703,37.62711743861979,47.182024908294494,0.08323742839888393,0.1009781525838136,0.27552855562530354,0.17629022859905774,19.003552492205042,0.07249999046325684,-0.0379202078933516,-0.09850001335144043,-0.25758792874319614,0.06058790204031528,-0.17804397104731828,-0.018956055655562576,0.41249990463256836,1.1975757243501826,-40.734781977323564,0.07954395769587784,11,0.19749999046325684,0.1799999475479126,0.3718750476837158,0.19375002384185835,0.125,2,-0.02160868029104357,2.2307669735539144,2.150000095367432,2.0434793425439106,2.190000057220459,-7.999972184583107,2.259999990463257,-0.02160868029104357
658,2007-11-23,2.0999999046325684,2.1050000190734863,2.0775001049041752,2.095000028610229,100000.0,0.00840332478575534,2.666629579591453,-0.11110816767686317,40.689657667161825,46.439940470549764,0.07346291502574465,0.07138649897298954,0.2552891430749531,0.1603225378594928,18.713140622454084,0.02749991416931108,-0.0407387251208684,-0.07100008726119977,-0.22360387866633902,0.08160370414393947,-0.14730198296376917,0.0053018084413696265,0.38664998531341555,5.389176418990934,-33.16484850866122,0.07630189570256955,11,0.18625009059906006,0.1625000238418579,0.3356250524520874,0.17625010013580367,0.13750004768371582,4,0.06190481921172464,1.0999923706345351,2.0824999809265137,2.2307669735539144,2.150000095367432,2.0434793425439106,2.190000057220459,0.06190481921172464
659,2007-11-26,2.1400001049041752,2.1549999713897705,2.0474998950958248,2.0975000858306885,395600.0,0.01904771528006588,1.9655294883684344,8.5002145820412,47.017560649475385,47.2034484738808,0.035205373009330465,0.03557291967542975,0.21408609977484305,0.12242206796918031,17.41828933366227,0.10750007629394576,-0.030534266701173873,-0.032499897480010365,-0.1831564165612023,0.11815662160118157,-0.10782815702060633,0.0428283620605856,0.3384667893409725,46.25009387729348,7.87574926731412,0.07532825954059585,11,0.13124978542327836,0.12249982357025102,0.2543748617172237,0.15624988079071,0.06999993324279741,0,0.09579435217608712,2.666629579591453,2.0999999046325684,1.0999923706345351,2.0824999809265137,2.2307669735539144,2.150000095367432,0.09579435217608712
660,2007-11-27,2.072499990463257,2.1400001049041752,2.059999942779541,2.1400001049041752,545600.0,-0.03154210800561663,1.3703711552861544,-1.58823727406343,41.83006902604341,47.04354024195484,0.10776772422030634,0.1022095603979496,0.27828469832828073,0.1908922819071015,16.05346267225255,0.08000016212463423,-0.026118666460666518,-0.09612500667572021,-0.25307356028372174,0.060823546932281314,-0.17459928347972076,-0.017650729871719673,0.3887282238159182,16.393488756034962,-20.278158598518218,0.07847427680400071,11,0.19874989986419678,0.18999993801116943,0.3218749761581421,0.25999999046325684,0.10249996185302734,1,0.11580217642514778,1.9655294883684344,2.1400001049041752,2.666629579591453,2.0999999046325684,1.0999923706345351,2.0824999809265137,0.11580217642514778
661,2007-11-28,2.1400001049041752,2.1524999141693115,2.0374999046325684,2.0850000381469727,643600.0,0.032569416044161414,1.8750115484453558,-0.814814422356915,51.32451721839233,47.26223888709716,0.043247917663678415,0.04571684487023919,0.20811875847407046,0.12205020897641594,14.105881995922395,0.11500000953674316,-0.023108937469626945,-0.03412489891052184,-0.17776444448509654,0.10951464666405286,-0.10594467169780897,0.03769487387676529,0.30467897660766585,87.23416343533621,44.98410442741328,0.07181977278728734,11,0.12624979019164995,0.12249982357025102,0.24812489748001054,0.19249987602233842,-0.015000104904175249,2,0.06308410460068736,1.3703711552861544,2.072499990463257,1.9655294883684344,2.1400001049041752,2.666629579591453,2.0999999046325684,0.06308410460068736
662,2007-11-29,2.122499942779541,2.1600000858306885,2.0775001049041752,2.1324999332427983,158400.0,-0.008177645451759363,1.5384494059736284,-0.1818177877383707,51.49501808494729,46.82594184611881,0.03941864343357038,0.04982279331841788,0.22043812590260714,0.13789343607422166,14.04495123978831,0.08249998092651323,-0.008027839089404853,-0.04150005578994742,-0.16787049615538052,0.08487038457548568,-0.1046852759726642,0.02168516439276935,0.2977483881195435,69.38768360636274,22.090725081802702,0.06318522018271662,11,0.14374995231628418,0.13999998569488525,0.26500004529953003,0.21000003814697266,-0.05250000953674272,3,0.021201449944453277,1.8750115484453558,2.1400001049041752,1.3703711552861544,2.072499990463257,1.9655294883684344,2.1400001049041752,0.021201449944453277
663,2007-11-30,2.1624999046325684,2.244999885559082,2.1400001049041752,2.1424999237060547,493200.0,0.018845683359899112,-7.400110627909014,-1.9999999999999112,50.675674587205876,46.31057216635335,-0.011161100892105758,0.0018446188613445713,0.17843617681195756,0.09701116706528445,14.238830019868043,0.12249994277954102,0.0020598814015126976,0.0036249160766601562,-0.11347241922552609,0.1207222513788464,-0.054923751574432966,0.06217358372775328,0.2347835206905251,60.24096939279665,13.991584696709275,0.05854866765109308,11,-0.019999980926513672,0.10000002384185791,0.20875006914138794,0.1700000762939453,-0.09749984741210938,4,0.020809284753051216,1.5384494059736284,2.122499942779541,1.8750115484453558,2.1400001049041752,1.3703711552861544,2.072499990463257,0.020809284753051216
664,2007-12-03,2.174999952316284,2.25,2.1424999237060547,2.157500028610229,516000.0,0.005780369125999885,-3.526306279174823,0.8749970197649413,54.3859613899407,45.89547579842703,-0.041332990604431075,-0.016212154635392828,0.16178145688588907,0.08253492390652895,14.049458082399124,0.10750007629394531,-0.005681060137136207,0.019124960899353116,-0.09271702970348938,0.13096695150219562,-0.036796034402068134,0.07504595620077437,0.2006964617653777,64.70587575312187,16.058066662261155,0.05592099530142119,12,-0.03125,0.08749997615814209,0.16062504053115845,0.17875003814697266,-0.024999856948852095,0,0.028735632813895018,-7.400110627909014,2.1624999046325684,1.5384494059736284,2.122499942779541,1.8750115484453558,2.1400001049041752,0.028735632813895018
665,2007-12-04,2.1875,2.25,2.1175000667572017,2.150000095367432,317600.0,0.005747148486326958,-1.5853655132630422,2.1428610354222637,52.727263899880185,47.530315551296304,-0.06059743328684819,-0.029848761080566,0.1463146582699979,0.06703352082241842,13.44944522340979,0.1324999332427983,-0.017303608691907613,0.03137500286102313,-0.08073960271090419,0.14348960843295044,-0.024682299924940754,0.08743230564698701,0.16790462351471636,70.58824849375624,23.54920129726922,0.05605730278596376,12,-0.04375004768371582,0.07499992847442627,0.11750000715255737,0.16624999046325684,-0.04999995231628418,1,0.010285731724330338,-3.526306279174823,2.174999952316284,-7.400110627909014,2.1624999046325684,1.5384494059736284,2.122499942779541,0.010285731724330338
666,2007-12-05,2.1075000762939453,2.2100000381469727,2.087500095367432,2.2100000381469727,339200.0,-0.036571393694196375,1.3902436755086953,-2.733339267321981,35.96838779011192,47.346012257017655,0.01423705008323628,0.04539005397252449,0.22147051690023067,0.1442150272468936,12.55322774246341,0.12249994277954057,-0.03472971420033977,-0.04412492513656607,-0.15647165941949392,0.06822180914636178,-0.10029829227803022,0.012048442004898074,0.22883026408784213,17.39129833853226,-22.000563810032467,0.056173367141463995,12,0.03624987602233887,0.15499985218048096,0.19749993085861206,0.24624991416931152,0.10500001907348677,2,0.03202840976453869,-1.5853655132630422,2.1875,-3.526306279174823,2.174999952316284,-7.400110627909014,2.1624999046325684,0.03202840976453869
667,2007-12-06,2.282500028610229,2.282500028610229,2.102499961853028,2.1099998950958248,298800.0,0.0830367477964804,1.0869556804391771,-1.6829287581760157,54.02683983847706,48.8279213871638,-0.1446174846741508,-0.12312423448113519,0.04388251901887097,-0.03261433929436963,11.834045497886155,0.18000006675720126,-0.046844669561436625,0.12275002002716029,-0.002706037538836359,0.24820607759315694,0.06002199124416174,0.18547804881015884,0.035900485626605416,100.0,62.00919163464238,0.06272802878299837,12,-0.12250006198883012,-0.016250133514403853,-0.003750026226043257,0.09624993801116988,0.057499885559082475,3,-0.06900329754042889,1.3902436755086953,2.1075000762939453,-1.5853655132630422,2.1875,-3.526306279174823,2.174999952316284,-0.06900329754042889
668,2007-12-07,2.3350000381469727,2.380000114440918,2.25,2.282500028610229,331600.0,0.02300109918014326,-1.212766648201919,0.3043476458083999,54.93421062950935,49.707549162723126,-0.1791127491503275,-0.1656066683421944,-0.011696574636450574,-0.08621795161007828,11.062289165565277,0.13000011444091797,-0.03378720012298375,0.16350002288818377,0.019028170880165618,0.3079718748962019,0.0912640968841747,0.23573594889219285,-0.2975001335144043,84.61535953519382,45.003594016899285,0.0722359260040091,12,-0.1262500286102295,-0.06875014305114746,-0.04125005006790161,0.04374992847442627,0.06749987602233887,4,-0.1134904070984406,1.0869556804391771,2.282500028610229,1.3902436755086953,2.1075000762939453,-1.5853655132630422,2.1875,-0.1134904070984406
669,2007-12-10,2.325000047683716,2.4124999046325684,2.315000057220459,2.3324999809265137,319200.0,-0.004282651092028522,-6.090920125191819,-0.1428558453413006,59.64284923612445,51.68674696384324,-0.15657648554328985,-0.1496957634192606,-0.0073731987186942405,-0.07759050749627416,10.527293121093843,0.09749984741210938,-0.014166368067257906,0.14487502574920663,-0.014634744561940582,0.30438479606035385,0.06512014059363302,0.22462991090478024,-0.28065013885498047,73.07695129215605,29.476612467145586,0.07975488515557352,12,-0.10000014305114746,-0.058750152587890625,-0.031250059604644775,0.053749918937683105,0.042500019073485884,0,-0.11182795059392892,-1.212766648201919,2.3350000381469727,1.0869556804391771,2.282500028610229,1.3902436755086953,2.1075000762939453,-0.11182795059392892
670,2007-12-11,2.2249999046325684,2.369999885559082,2.2074999809265137,2.369999885559082,269200.0,-0.04301081333343315,1.241378289765758,19.33350287694313,54.9341933961879,52.087822094709416,-0.036508593341449735,-0.04304205374776293,0.08212511195392125,0.020162231199063463,9.646873509042381,0.16249990463256836,0.00021153296025966384,0.039249885082244695,-0.1181391973386492,0.19663896750313858,-0.03944465612820247,0.11794442629269186,-0.16592399597167962,42.30765844941261,-4.859168393147293,0.07869454121044703,12,0.020000100135803223,0.041249990463256836,0.06875008344650269,0.15375006198883057,0.0,1,-0.0337077808897801,-6.090920125191819,2.325000047683716,-1.212766648201919,2.3350000381469727,1.0869556804391771,2.282500028610229,-0.0337077808897801
671,2007-12-12,2.1300001144409184,2.25,2.1099998950958248,2.25,439200.0,-0.04269653674764451,1.3333373069801153,0.8275855265105021,53.01588003206768,52.25680675550056,0.06361312371618943,0.05310529935053454,0.16594739667821257,0.11429536040823507,8.40861092970745,0.14000010490417525,0.00430851755813455,-0.05474990606307939,-0.21334490856541777,0.10384509643925899,-0.13404740731424836,0.024547595188089577,-0.05678724594116247,8.871018601267169,-42.28844557509258,0.07929750125116916,12,0.11999988555908159,0.13624978065490678,0.16374987363815263,0.2487498521804805,0.1324999332427974,2,0.0035210952299717935,1.241378289765758,2.2249999046325684,-6.090920125191819,2.325000047683716,-1.212766648201919,2.3350000381469727,0.0035210952299717935
672,2007-12-13,2.087500095367432,2.1300001144409184,2.0150001049041752,2.1175000667572017,584400.0,-0.019953059525840366,3.1818134528603017,0.24999999999999353,49.23078141973562,52.096263070226094,0.1124518169848816,0.08437649367206168,0.19477251258771533,0.1574690879180891,8.66142341760161,0.11500000953674316,0.018227343409133567,-0.08737492561340288,-0.24427310943994263,0.06952325821313687,-0.16582401752667275,-0.008925833700133001,0.3249998092651363,18.23900050082924,-37.111023066101865,0.07844909191326994,12,0.1262499094009395,0.16749989986419633,0.19999992847442583,0.29124987125396684,0.16750001907348588,3,0.05988023678532972,1.3333373069801153,2.1300001144409184,1.241378289765758,2.2249999046325684,-6.090920125191819,2.325000047683716,0.05988023678532972
673,2007-12-14,1.995000004768372,2.087500095367432,1.9924999475479128,2.087500095367432,496800.0,-0.044311418621889254,1.0540552383088069,3.0833392938035864,41.618494879308585,50.677655680155866,0.19969326049072045,0.16754930321683625,0.2741751674299433,0.2499521717253792,8.986138484215317,0.09500014781951927,0.01631924782135341,-0.16850001215934718,-0.34287408116927764,0.005874056850583287,-0.2556870466643124,-0.08131297765438195,0.40954990386962864,0.5952517799794186,-53.596438626709464,0.08718703450496518,12,0.20749992132186845,0.2487499117851253,0.28812497854232744,0.3837499618530269,0.07000005245208696,4,0.1729322850006687,3.1818134528603017,2.087500095367432,1.3333373069801153,2.1300001144409184,1.241378289765758,2.2249999046325684,0.1729322850006687
674,2007-12-17,1.955000042915344,2.0550000667572017,1.9299999475479128,1.9924999475479128,633600.0,-0.02005010614407099,-1.8571424678884576,0.40540397733350825,42.985079555633426,49.59519075301733,0.22931983514921606,0.19344592503212277,0.29784441514097293,0.290859974433616,8.507189246894955,0.12500011920928888,0.014390391774980138,-0.19324997663497956,-0.38461006519783303,-0.0018898880721260891,-0.2889300209164063,-0.09756993235355282,0.4330678672790531,5.681840656713134,-51.08966900045834,0.09568004428142668,12,0.21624988317489646,0.2574998736381533,0.32812494039535545,0.4237499237060549,0.29750001430511497,0,0.2289001848750063,1.0540552383088069,1.995000004768372,3.1818134528603017,2.087500095367432,1.3333373069801153,2.1300001144409184,0.2289001848750063
675,2007-12-18,1.9175000190734863,1.997499942779541,1.887500047683716,1.9700000286102293,349200.0,-0.019181597452006538,1.0465127626212292,1.4000038147069445,36.222907017358914,49.623470667155885,0.2508748274018697,0.22080497356964823,0.3185636462421204,0.32965776145545833,8.700840090819232,0.10999989509582497,0.008857428980009185,-0.21712499856948853,-0.4331797821364627,-0.0010702150025145851,-0.3251523903529754,-0.10909760678600167,0.44308381336212177,8.275855265104996,-42.79820481271108,0.10802739178348701,12,0.23249995708465576,0.2737499475479126,0.36562496423721313,0.4612499475479126,0.35249996185302734,1,0.23468059619689097,-1.8571424678884576,1.955000042915344,1.0540552383088069,1.995000004768372,3.1818134528603017,2.087500095367432,0.23468059619689097
676,2007-12-19,1.9025000333786009,1.9600000381469729,1.8999999761581419,1.9049999713897705,284800.0,-0.007822678250680393,-14.999904633234488,0.04761785822953109,36.33540846362316,47.6577560699499,0.2612060973575183,0.22800194308577137,0.31585957890643956,0.34540244728854597,9.45914459829532,0.06000006198883101,-0.0021662406452049865,-0.21974998116493238,-0.45918406456985816,0.019684102239993617,-0.3394670228673953,-0.1000329394624695,0.4202370962768558,6.185559408485937,-40.81334709981366,0.11971704170246296,12,0.24749994277954124,0.2887499332427981,0.38374996185302757,0.4762499332427981,0.33249986171722434,2,0.1695137269886131,1.0465127626212292,1.9175000190734863,-1.8571424678884576,1.955000042915344,1.0540552383088069,1.995000004768372,0.1695137269886131
677,2007-12-20,2.0374999046325684,2.1324999332427983,1.9149999618530276,1.9149999618530276,542400.0,0.07095919520917149,-2.5510215997602352,-49.00119212245038,43.055554451765666,46.33790538353393,0.09811615073425983,0.09429233956171679,0.16637421576766043,0.21301763854721356,9.868596754378062,0.22999989986419744,-0.01032859192255442,-0.08250010609626779,-0.3243406351187228,0.15934042292618722,-0.2034203706074953,0.038420158414959715,0.2504182584651491,61.22446000599439,15.243748613564733,0.12092026451122748,12,0.11250007152557373,0.15375006198883057,0.2312501072883606,0.34125006198883057,0.10250020027160689,3,0.11042952323068822,-14.999904633234488,1.9025000333786009,1.0465127626212292,1.9175000190734863,-1.8571424678884576,1.955000042915344,0.11042952323068822
678,2007-12-21,2.2300000190734863,2.2300000190734863,2.072499990463257,2.072499990463257,744400.0,0.09447858819685795,1.0,1.2857151198321555,52.54629956678458,45.54939986471839,-0.12387089334313472,-0.09272309000879542,-0.03738366625869016,0.026673585952246004,10.545120632415372,0.19250011444091797,0.005566991828633849,0.10350000262260428,-0.14301998402268445,0.3500199892678928,-0.019759990700039864,0.22675999594524843,0.025884694791110885,100.0,54.058570147986266,0.12325999332264426,12,-0.1012500524520874,-0.0387500524520874,0.030000030994415283,0.1487499475479126,-0.12750005722045854,4,0.011210805001615531,-2.5510215997602352,2.0374999046325684,-14.999904633234488,1.9025000333786009,1.0465127626212292,1.9175000190734863,0.011210805001615531
679,2007-12-24,2.345000028610229,2.3949999809265137,2.2049999237060547,2.2325000762939453,374400.0,0.0515695105619427,-1.2686539121226053,0.7142852817804312,56.65962130456206,45.74111407675996,-0.2634389807009607,-0.20193065230020935,-0.16108653509382753,-0.08287618865552115,11.188536170912231,0.19000005722045898,-0.0034364285679835405,0.20825001597404436,-0.05697134047868868,0.4734713724267774,0.07563933774767762,0.3408606942004111,-0.457499980926513,90.14779135106532,45.36911191738528,0.13261067822636657,12,-0.2037500143051143,-0.15375006198883012,-0.08562499284744218,0.03374993801116988,-0.18499994277954057,0,-0.11940297141732359,1.0,2.2300000190734863,-2.5510215997602352,2.0374999046325684,-14.999904633234488,1.9025000333786009,-0.11940297141732359
680,2007-12-26,2.3125,2.400000095367432,2.2874999046325684,2.345000028610229,574000.0,-0.013859287084738492,-1.7272701000777495,-0.28888926564926953,59.03083371931937,46.409442264232375,-0.24274949032250737,-0.15866327253852974,-0.13156006059773206,-0.044700317880390195,11.87633028955281,0.11250019073486373,-0.019311469660781455,0.16374998688697806,-0.1107855021787909,0.43828547595274703,0.0264822423540938,0.3010177314198623,-0.41484995365142807,82.49998509884229,32.84186538677242,0.13726774453288448,12,-0.16874992847442583,-0.1625000238418579,-0.016875028610229492,0.06624996662139893,-0.20250010490417525,2,-0.025945921201963706,-1.2686539121226053,2.345000028610229,1.0,2.2300000190734863,-2.5510215997602352,2.0374999046325684,-0.025945921201963706
681,2007-12-27,2.275000095367432,2.3675000667572017,2.2574999332427983,2.307499885559082,582400.0,-0.016216174976245612,-2.2592576894276717,0.999992664050178,49.624063475036486,46.45314027037691,-0.20396769527259595,-0.11650416727004886,-0.09390400590535641,-0.001006406706465679,12.730053647645857,0.11000013351440341,-0.04083884813559502,0.11950008273124757,-0.16070943008600436,0.3997095955484995,-0.020604673677378393,0.25960483913987353,-0.35725604705810565,74.22681121874629,29.658641726790165,0.14010475640862594,12,-0.1312500238418579,-0.12500011920929,-0.003750145435333696,0.10374987125396684,-0.20250010490417525,3,-0.0021978524093692053,-1.7272701000777495,2.3125,-1.2686539121226053,2.345000028610229,1.0,2.2300000190734863,-0.0021978524093692053
682,2007-12-28,2.1675000190734863,2.309999942779541,2.134999990463257,2.2850000858306885,342000.0,-0.04725277880772294,1.089554405767602,3.615410009243414,42.04275451041509,46.500280229388736,-0.09378917078521587,-0.005755003445372164,0.011377957326292432,0.11012955952038261,13.222120712583637,0.17499995231628418,-0.055386027465413434,0.009750002622604281,-0.27006619938327114,0.28956620462847993,-0.13015809838033343,0.149658103625542,-0.2304657288818357,29.00763303206452,-10.061305392840616,0.1399081010029378,12,-0.023749947547912154,-0.01750004291534424,0.10374993085861206,0.2112499475479126,-0.15000009536743164,4,0.031141811039610667,-2.2592576894276717,2.275000095367432,-1.7272701000777495,2.3125,-1.2686539121226053,2.345000028610229,0.031141811039610667
683,2007-12-31,2.2074999809265137,2.275000095367432,2.157500028610229,2.157500028610229,564000.0,0.018454422837848705,-3.7000071525641465,-0.4255312673107046,44.572745088797426,46.67668751085141,-0.11228391309147545,-0.04449194068238027,-0.031146401678357805,0.06936460639392994,13.001269818205877,0.11750006675720304,-0.06092461345116318,0.04749996066093454,-0.23319935589008,0.3281992772119491,-0.09284969761457251,0.1878496189364416,-0.25194705852783184,27.358476137008708,-7.102632557417422,0.14034965827550727,12,-0.0637499094009395,-0.05750000476837158,0.06374996900558472,0.17124998569488525,-0.19249987602233842,0,-0.030577520546119286,1.089554405767602,2.1675000190734863,-2.2592576894276717,2.275000095367432,-1.7272701000777495,2.3125,-0.030577520546119286
684,2008-01-02,2.237499952316284,2.317500114440918,2.2049999237060547,2.262500047683716,558800.0,0.013590021132040553,-1.5,-0.5000023841880603,50.617286421653176,48.27606300021745,-0.1095136314381544,-0.07332911219974925,-0.05950566868932228,0.03732927993693558,12.827362142102219,0.11250019073486328,-0.05873350925599663,0.07437493205070478,-0.2084113677698003,0.35716123187120985,-0.06701821785954776,0.21576808196095731,-0.2641691429988524,38.67921557619444,4.995396381416597,0.14139314991025256,1,-0.08749991655349731,-0.08749997615814209,0.036875009536743164,0.14125001430511475,-0.24000000953674316,2,-0.060335192554307304,-3.7000071525641465,2.2074999809265137,1.089554405767602,2.1675000190734863,-2.2592576894276717,2.275000095367432,-0.060335192554307304
685,2008-01-03,2.2100000381469727,2.2574999332427983,2.202500104904175,2.2300000190734863,348000.0,-0.012290464695135839,-2.1428610354223685,0.7999961853172862,54.232800495103305,50.26466211482635,-0.040408645300245016,-0.04643802494124305,-0.03266564384510495,0.06596636689385127,12.914058338980402,0.05499982833862349,-0.04098850045864122,0.04575001597404471,-0.23762299431741818,0.3291230262655078,-0.09593648917168673,0.18743652111977616,-0.2196024573875408,32.25807443989604,-4.375846615794735,0.14168650514573153,1,-0.05250000953674272,-0.060000061988830566,0.056874871253967285,0.16874992847442627,-0.13499999046325684,3,-0.02262441242227664,-1.5,2.237499952316284,-3.7000071525641465,2.2074999809265137,1.089554405767602,2.1675000190734863,-0.02262441242227664
686,2008-01-04,2.174999952316284,2.202500104904175,2.122499942779541,2.197499990463257,536000.0,-0.015837142636447754,3.923046450893512,1.125002980235081,54.66665903727211,51.55478484654928,0.041695250185203925,-0.006452559651854095,-0.0021307392134644054,0.10310918343877873,13.108154321757754,0.08750009536743164,-0.02087169380963161,0.007374936342239291,-0.27475733649799583,0.2895072091824744,-0.13369120007787805,0.14844107276235663,-0.1682182709725324,26.92305811294917,-11.540431847034547,0.1410661364201175,1,0.06125009059906006,-0.02499997615814209,0.09187495708465576,0.20375001430511475,-0.07249999046325639,4,-0.02988508443470861,-2.1428610354223685,2.2100000381469727,-1.5,2.237499952316284,-3.7000071525641465,2.2074999809265137,-0.02988508443470861
687,2008-01-07,2.125,2.2674999237060547,2.102499961853028,2.1949999332427983,469200.0,-0.02298848432756806,-1.8695643159978999,3.111102869495209,57.262570688122715,52.07881497114241,0.11780032966170895,0.03282588838374556,0.04353691682779148,0.1564598334112004,12.830401155755556,0.1649999618530269,0.009812206305821913,-0.034750014543533325,-0.31213394097554836,0.2426339118884817,-0.17344197775954084,0.1039419486724742,-0.10248958209530112,10.465126594630854,-31.433984147940237,0.13869196321600755,1,0.12625002861022994,0.02499997615814209,0.13937491178512573,0.2537499666213989,0.11249995231628418,0,-0.024705886840820312,3.923046450893512,2.174999952316284,-2.1428610354223685,2.2100000381469727,-1.5,2.237499952316284,-0.024705886840820312
688,2008-01-08,2.0699999332427983,2.1175000667572017,2.0350000858306885,2.1175000667572017,518800.0,-0.025882384356330168,2.4736736435276274,0.6785739830586238,56.31867552448492,52.04093210668939,0.16507723043649714,0.07057320423736302,0.09315388026112492,0.2146844633988163,11.604735402709807,0.08999991416931152,0.04307032790102783,-0.07650007605552611,-0.3437689161059492,0.19076876399489695,-0.21013449608073786,0.05713434396968564,0.3300001621246338,12.38932526283024,-32.682761427991096,0.13363442002521156,1,0.14750015735626176,0.0800000429153438,0.19437497854232744,0.30875003337860063,0.0,1,-0.025362324265633562,-1.8695643159978999,2.125,3.923046450893512,2.174999952316284,-2.1428610354223685,2.2100000381469727,-0.025362324265633562
689,2008-01-09,2.065000057220459,2.1400001049041752,1.9674999713897705,2.059999942779541,2484000.0,-0.002415399122504658,1.2258051615245162,-0.10526527129448573,58.40456231366328,51.97134639494983,0.14101105256707713,0.05807325310162792,0.09872677288758691,0.2207170813084991,10.210426147544768,0.17250013351440474,0.06256689492388379,-0.06849995255470276,-0.3242568209924239,0.1872569158830184,-0.19637838677356356,0.059378481664158045,0.32770003795623825,32.50003377597074,-16.51491858890372,0.12787843421886058,1,0.10249996185302734,0.0849999189376831,0.1374998688697815,0.31374990940093994,-0.06500005722045898,2,-0.024213051298209165,2.4736736435276274,2.0699999332427983,-1.8695643159978999,2.125,3.923046450893512,2.174999952316284,-0.024213051298209165
690,2008-01-10,2.150000095367432,2.202500104904175,2.0050001144409184,2.0675001144409184,1292800.0,0.041162244935424086,1.1066665649414116,16.499618539004388,63.06069106169259,53.46430501568939,0.0341249243234083,-0.03460804857093347,0.014009750275149724,0.13553807482466462,9.766934337746314,0.1974999904632564,0.05919835864428791,0.02025007605552709,-0.2320337066484277,0.27253385875948166,-0.10589181529645009,0.14639196740750426,0.22569199485778801,60.83338432842657,6.136391279601874,0.12614189135197731,1,-0.007500052452087846,-1.1920928999487046e-07,0.05312484502792314,0.22874987125396684,-0.02750015258789107,3,-0.07093030038300019,1.2258051615245162,2.065000057220459,2.4736736435276274,2.0699999332427983,-1.8695643159978999,2.125,-0.07093030038300019
691,2008-01-11,2.137500047683716,2.2074999809265137,2.125,2.127500057220459,738400.0,-0.005813975408954564,-9.999920527696098,0.12121203363870185,56.0606143800785,55.02184500120755,0.028015582356149427,-0.022680138024571583,0.030521951543101,0.14722579850638384,10.201453818497901,0.08249998092651367,0.039432176932478136,0.0073750317096710205,-0.24493261102476405,0.2596826744441061,-0.11877878965754674,0.13352885307688878,0.22186435778808633,56.66670110491134,2.6799141015602856,0.12615382136721756,1,0.004999995231628418,0.01249992847442627,0.0656248927116394,0.2412499189376831,-0.1625000238418577,4,-0.029239765429585618,1.1066665649414116,2.150000095367432,1.2258051615245162,2.065000057220459,2.4736736435276274,2.0699999332427983,-0.029239765429585618
692,2008-01-14,2.212500095367432,2.25,2.1449999809265137,2.164999961853028,1546000.0,0.03508774082367361,-1.3999978201753425,4.750017881410486,48.76325624184915,55.48745735154664,-0.0446224465253553,-0.0925820735929217,-0.0490219027178842,0.07184130156543178,10.265298239243958,0.11249995231628418,0.01920641818637403,0.0761250793933872,-0.1779235964704622,0.33017375525723636,-0.050899258538537495,0.2031494173253119,0.1311897327410887,86.72569881955403,36.96642997692928,0.1270243379319246,1,-0.07000005245208785,-0.06250011920929,-0.00937515497207686,0.16624987125396684,-0.21250009536743208,0,-0.04971757232676477,-9.999920527696098,2.137500047683716,1.1066665649414116,2.150000095367432,1.2258051615245162,2.065000057220459,-0.04971757232676477
693,2008-01-15,2.3399999141693115,2.3424999713897705,2.1875,2.1875,1480800.0,0.0576270342626608,-1.0327876541318355,3.2105154846157706,49.65276972930877,55.38028883017503,-0.16913717365993008,-0.20333523564456346,-0.1777433790902414,-0.05554496937110187,10.39103228819553,0.1549999713897705,0.017006186250204003,0.18637490272521973,-0.07402698287355136,0.4467767883239906,0.05617395992583418,0.31657584552460527,-0.372499942779541,99.33331807454428,52.42403044619789,0.13020094279938546,1,-0.18499994277954102,-0.18999993801116943,-0.12687498331069946,0.0387500524520874,-0.3974999189376831,1,-0.043803404107992994,-1.3999978201753425,2.212500095367432,-9.999920527696098,2.137500047683716,1.1066665649414116,2.150000095367432,-0.043803404107992994
694,2008-01-16,2.4024999141693115,2.505000114440918,2.2799999713897705,2.3424999713897705,1438000.0,0.02670940268909683,-1.432434731282847,0.3934424691736329,55.99999618530151,55.57664390686372,-0.22995251977227626,-0.2430521155863774,-0.23979682473605468,-0.11640921616431044,10.407143426411045,0.22500014305114746,0.03473121704257043,0.22649990916252127,-0.03889650018770041,0.49189631851274296,0.09380170448741065,0.3591981138376319,-0.42749994277954095,79.49995994567868,35.56039682051143,0.13269820467511081,1,-0.16624987125396729,-0.20624983310699463,-0.16499996185302734,-0.023749947547912598,-0.44499993324279785,2,-0.1383974996067704,-1.0327876541318355,2.3399999141693115,-1.3999978201753425,2.212500095367432,-9.999920527696098,2.137500047683716,-0.1383974996067704
695,2008-01-17,2.3675000667572017,2.4600000381469727,2.265000104904175,2.4024999141693115,860000.0,-0.014568095176898832,1.5999974568701065,-0.5833313465099534,56.18729150326873,55.745603069752235,-0.19027080768841564,-0.1819389326924825,-0.20305542610602245,-0.07960127381255777,10.089199531852504,0.19499993324279785,0.04656401124513554,0.16900005936622575,-0.0799101910974942,0.4179103098299457,0.044544934134365555,0.29345518459808595,-0.3713000896453853,63.8157878225864,22.728031387716698,0.12445512523185999,1,-0.13125002384185747,-0.1712499856948848,-0.12187516689300493,0.011249899864197221,-0.4300000667572017,3,-0.1552270565553021,-1.432434731282847,2.4024999141693115,-1.0327876541318355,2.3399999141693115,-1.3999978201753425,2.212500095367432,-0.1552270565553021
696,2008-01-18,2.2249999046325684,2.362499952316284,2.2174999713897705,2.359999895095825,525600.0,-0.060190140699686534,1.0714267467979557,3.8571594005449104,53.67411507835669,55.346885779778226,-0.044625086756417076,-0.014797774946165188,-0.06091724228240736,0.06413621680350534,9.610981083522256,0.1500000953674312,0.044898561631736555,0.010374903678894043,-0.1959352549217348,0.2166850622795229,-0.09278017562142038,0.11352998297920847,-0.2084479220275881,22.222192787840658,-19.551178690124434,0.10315507930031431,1,0.011250138282775879,-0.028749823570251465,0.03062504529953003,0.15375006198883057,-0.27999985218048073,4,-0.046067400560160454,1.5999974568701065,2.3675000667572017,-1.432434731282847,2.4024999141693115,-1.0327876541318355,2.3399999141693115,-0.046067400560160454
697,2008-01-22,2.262500047683716,2.2774999141693115,2.2074999809265137,2.255000114440918,645600.0,0.016853997599312276,2.7333630034650476,-0.05555506498231287,53.52564543426876,55.03654910308755,-0.06768779739339248,-0.036445783285713684,-0.09585262963731811,0.027425421224192004,10.609127811683159,0.06999993324279785,0.04181191938853379,0.03662503957748431,-0.15287063706122428,0.2261207162161929,-0.058122798741869985,0.1313728778968386,-0.226410139805298,23.62205374816399,-19.149570583442557,0.09474783831935432,1,-0.026250004768371582,-0.06624996662139893,-0.004375100135803223,0.1162499189376831,-0.377500057220459,1,-0.1270718310641329,1.0714267467979557,2.2249999046325684,1.5999974568701065,2.3675000667572017,-1.432434731282847,2.4024999141693115,-0.1270718310641329
698,2008-01-23,2.255000114440918,2.3324999809265137,2.150000095367432,2.247499942779541,882800.0,-0.0033148875512626352,1.246153755865095,1.0000317894268367,51.15512631464646,54.231056214307905,-0.03485079706939187,-0.028434737684658984,-0.08517745306423441,0.03547951368392743,10.787658760343593,0.1824998855590816,0.04075951492055152,0.027875101566314786,-0.16206445132394842,0.217814654456578,-0.06709467487881682,0.12284487801144639,-0.20015379830000013,29.577468572403266,-13.145396888457565,0.09496977644513169,1,0.0,-0.058750033378601074,-0.02062511444091797,0.10374999046325684,-0.41250014305114746,2,-0.1130820849222618,2.7333630034650476,2.262500047683716,1.0714267467979557,2.2249999046325684,1.5999974568701065,2.3675000667572017,-0.1130820849222618
699,2008-01-24,2.065000057220459,2.2950000762939453,2.0150001049041752,2.255000114440918,1358800.0,-0.08425722730731022,1.074074008664305,-25.332761141839914,42.11956690750397,51.90426464162029,0.17338225672000984,0.14705232210842034,0.10416300569535863,0.2250941863263458,9.719610779097868,0.27999997138977006,0.036359237985317705,-0.14812495708465567,-0.342701903322816,0.04645198915350468,-0.24541343020373585,-0.050836483965575496,0.440000057220459,11.235946026311684,-31.455271213821145,0.09728847311908008,1,0.1950000524520874,0.1312500238418579,0.1581248641014099,0.2737498879432678,-0.3225001096725464,3,-0.05932206227331471,1.246153755865095,2.255000114440918,2.7333630034650476,2.262500047683716,1.0714267467979557,2.2249999046325684,-0.05932206227331471
700,2008-01-25,2.252500057220459,2.265000104904175,2.0,2.0199999809265137,1274400.0,0.0907990289609868,1.058251869848542,-1.2236842435482698,53.613058535818695,51.63231399225809,0.002180180322978842,-0.04761441386390608,-0.08054191026100588,0.03721741204173501,8.603023094618425,0.2650001049041748,0.04217364063892681,0.04237504005432147,-0.14754510915029684,0.23229518925893977,-0.052585034547987686,0.13733511465663062,0.2427000570297242,69.65519736128147,23.93795330128296,0.09496007460230918,1,0.0,-0.05624997615814209,-0.06062513589859009,0.05499988794326782,-0.38000011444091797,4,-0.1309656243285382,1.074074008664305,2.065000057220459,1.246153755865095,2.255000114440918,2.7333630034650476,2.262500047683716,-0.1309656243285382
701,2008-01-28,2.2699999809265137,2.302500009536743,2.2074999809265137,2.240000009536743,582800.0,0.007769111325861333,1.0,0.12903209266840038,56.97115318485968,52.54430254148147,0.006092634639482064,-0.069048281612198,-0.09619469735581987,0.019478568952202124,7.608740148773909,0.09500002861022949,0.048158728514528626,0.060124969482421964,-0.12944844918364096,0.24969838814848488,-0.034661739850609496,0.15491167881545342,0.2053921287536622,81.20300644052872,29.744929491478743,0.09478670933303153,1,-0.017499923706054688,-0.06749993562698364,-0.09937500953674316,0.016250014305114746,-0.4325000047683718,0,-0.14647576375344373,1.058251869848542,2.252500057220459,1.074074008664305,2.065000057220459,1.246153755865095,2.255000114440918,-0.14647576375344373
702,2008-01-29,2.234999895095825,2.2774999141693115,2.2149999141693115,2.2725000381469727,399600.0,-0.015418540143072201,1.6315847592468968,-1.2500059604701619,58.08823357541387,53.48157630215981,0.04986365164962692,-0.030284702688627263,-0.0640682140545703,0.05395394848008017,7.5315453530610545,0.0625,0.041680449232939676,0.021749889850616544,-0.16704891322011006,0.21054869292134315,-0.07264951168474676,0.11614929138597985,0.22137653019714376,70.67666423348243,13.686899142455061,0.09439940153536333,1,0.01750016212463379,-0.02499985694885254,-0.06437492370605469,0.05125010013580322,-0.5049998760223389,1,-0.12975385067358314,1.0,2.2699999809265137,1.058251869848542,2.252500057220459,1.074074008664305,2.065000057220459,-0.12975385067358314
703,2008-01-30,2.1400001049041752,2.2725000381469727,2.1400001049041752,2.220000028610229,344000.0,-0.04250550096226147,-2.3125014901175662,2.1333231608460728,53.378380845578434,53.190285708857246,0.1268495762723303,0.0626088713451991,0.02890969035509583,0.14747210606061278,7.624182701946472,0.1324999332427974,0.04349352531069961,-0.06987490653991646,-0.2614986423796659,0.121748829299833,-0.16568677445979096,0.025936961379958046,0.2981212633770749,46.28102495552819,-13.236193077956166,0.09581186791987462,1,0.08999991416931108,0.09624993801116899,0.03062486648559526,0.14624989032745317,-0.39250016212463423,2,-0.1191589261404904,1.6315847592468968,2.234999895095825,1.0,2.2699999809265137,1.058251869848542,2.252500057220459,-0.1191589261404904
704,2008-01-31,2.102499961853028,2.2049999237060547,2.102499961853028,2.134999990463257,710400.0,-0.01752343047330207,-5.307684407438798,0.4062507450587692,47.76469959932215,52.254442163974296,0.13110677999435838,0.09431201033480674,0.06270158681400995,0.18289825552282446,7.5282463122338275,0.1024999618530269,0.04642654325898343,-0.10062505006790134,-0.2975879804283612,0.09633788029255852,-0.19910651524813128,-0.0021435848876714125,0.31809655169697226,33.884283841841544,-24.4144553090917,0.09848146518022984,1,0.0787500143051143,0.13375008106231645,0.05750000476837114,0.17125010490417436,-0.589999914169312,3,-0.12366230448542204,-2.3125014901175662,2.1400001049041752,1.6315847592468968,2.234999895095825,1.0,2.2699999809265137,-0.12366230448542204
705,2008-02-01,2.1600000858306885,2.197499990463257,2.072499990463257,2.072499990463257,402800.0,0.02734845423111598,-1.857139743107667,-2.6923082566115615,51.01580300663568,51.9590741560053,0.045904799921508754,0.03465050210544085,0.004341569021624636,0.12275924853386844,7.521581169162853,0.125,0.03993918755060211,-0.04062492847442645,-0.23848765292323515,0.15723779597438226,-0.13955629069883102,0.058306433749978126,0.24377256717731166,38.04351657008988,-19.616414167112282,0.0989313622244044,2,0.006249904632568359,0.07624995708465576,0.006249904632568359,0.11249995231628418,-0.7400001287460327,4,-0.19328709337630168,-5.307684407438798,2.102499961853028,-2.3125014901175662,2.1400001049041752,1.6315847592468968,2.234999895095825,-0.19328709337630168
706,2008-02-04,2.1099998950958248,2.220000028610229,2.0975000858306885,2.174999952316284,449200.0,-0.023148235531497585,-1.7222307582267853,-0.7428569871553884,45.26558062345616,51.041289177026115,0.087028737611059,0.08382934393912445,0.054172645823435506,0.17008244101044756,8.088578042466656,0.12249994277954057,0.020031129991788355,-0.08737511634826722,-0.2891075562716172,0.11435732357508277,-0.18824133630994222,0.013491103613407773,0.27762185179185517,18.292643214022988,-34.21631885280082,0.10086621996167504,2,0.056250095367432085,0.1262501478195195,0.03687512874603316,0.1300001144409184,-0.9449999332427976,0,-0.11255922470342006,-1.857139743107667,2.1600000858306885,-5.307684407438798,2.102499961853028,-2.3125014901175662,2.1400001049041752,-0.11255922470342006
707,2008-02-05,2.072499990463257,2.125,2.0550000667572017,2.102499961853028,282400.0,-0.01777246753411088,-1.1538501039874545,0.4615376150827165,36.52393745820168,49.415601526310034,0.10587691231166652,0.12352774542993572,0.09324026095535576,0.20505929009445634,8.325777513924699,0.0699999332427983,-0.0005647546548228632,-0.1222500205039978,-0.3292454225842052,0.08474538157620959,-0.2257477215441015,-0.018752319463894107,0.29961688654891594,8.045942992192115,-36.94800311961597,0.10349770104010364,2,0.07875001430511475,0.1637500524520874,0.07437503337860107,0.11874997615814209,-0.9524999856948853,1,-0.11338963347960573,-1.7222307582267853,2.1099998950958248,-1.857139743107667,2.1600000858306885,-5.307684407438798,2.102499961853028,-0.11338963347960573
708,2008-02-06,2.0174999237060547,2.0899999141693115,2.0,2.075000047683716,572800.0,-0.02653802992052523,1.057144258462511,1.9166726271368002,30.45686065540636,48.11974527607697,0.13817529594655253,0.1838173904976257,0.1486370942656201,0.25739045416019124,9.234250044245835,0.08999991416931152,-0.011314871782388103,-0.17462508678436262,-0.3894645163139896,0.040214342745264364,-0.2820448015491759,-0.06720537201954935,0.3397322782256311,7.954509741023287,-31.32490128308342,0.10741971476481346,2,0.1337500810623169,0.21875011920928955,0.12937510013580322,0.17375004291534424,-0.8474999666213989,2,-0.14250305601223734,-1.1538501039874545,2.072499990463257,-1.7222307582267853,2.1099998950958248,-1.857139743107667,2.1600000858306885,-0.14250305601223734
709,2008-02-07,2.0150001049041752,2.039999961853028,1.9175000190734863,2.0050001144409184,750000.0,-0.0012390676066482698,3.0833515459534357,-0.17391250264333072,31.49607166421866,45.66230229034362,0.14844760264160373,0.1922352784736927,0.15022328867419565,0.2577385864878621,10.01973192664619,0.12249994277954146,-0.026125910970348443,-0.17462490797042785,-0.3967336466105187,0.04748383066966322,-0.28567927729047327,-0.06357053865038242,0.32794280895024297,32.2314323163174,-3.781357423365165,0.1110543693200455,2,0.0949999094009395,0.1962499618530269,0.13187491893768266,0.17624986171722368,-0.9575001001358037,3,-0.13275441597922666,1.057144258462511,2.0174999237060547,-1.1538501039874545,2.072499990463257,-1.7222307582267853,2.1099998950958248,-0.13275441597922666
710,2008-02-08,1.997499942779541,2.0474998950958248,1.9125000238418581,2.0174999237060547,679200.0,-0.008684943530296474,2.375000000000021,-2.0,36.25378444318695,43.36037243015776,0.14077617389351138,0.20841000946900046,0.1687636994003534,0.2723247698634079,11.196708367711944,0.13499987125396662,-0.040099452483891795,-0.18450006246566764,-0.42225600969373733,0.05325588476240184,-0.30337803607970226,-0.06562208885163301,0.31991639738802125,27.64224963238956,-9.697119398423272,0.11887797361403478,2,0.0975000262260437,0.21125012636184692,0.15250006318092346,0.1937500238418579,-1.034999966621399,4,-0.24280345881809795,3.0833515459534357,2.0150001049041752,1.057144258462511,2.0174999237060547,-1.1538501039874545,2.072499990463257,-0.24280345881809795
711,2008-02-11,2.075000047683716,2.075000047683716,1.9750000238418581,1.9800000190734863,562800.0,0.03879855175181257,1.1052630258069165,-4.750005960470162,39.19308737522535,41.26091174124794,0.03655006251611237,0.1327960031112636,0.09104978539698738,0.19229184346614225,12.300615233421576,0.10000002384185769,-0.028312941782153267,-0.10387495756149301,-0.34570173845453755,0.13795182333155176,-0.2247883480080155,0.017038432885029486,0.2100229871777901,76.47060803476309,35.851296935945044,0.12091339044652238,2,0.017499983310699463,0.13375002145767212,0.07874995470046997,0.1162499189376831,-1.1500000357627869,0,-0.3156626870106459,2.375000000000021,1.997499942779541,3.0833515459534357,2.0150001049041752,1.057144258462511,2.0174999237060547,-0.3156626870106459
712,2008-02-12,2.102499961853028,2.127500057220459,2.065000057220459,2.0975000858306885,610000.0,0.013252970379451057,1.2727245141685488,0.05263025806921631,41.40844487737366,39.93091885589185,-0.013099026645809975,0.1018547631044151,0.06421537409911293,0.1612756054143829,12.961006269653813,0.0625,-0.044006687197667205,-0.07087503671646056,-0.3144788612888747,0.17272878785595358,-0.19267694900266763,0.05092687556974651,0.15272123212690625,88.37205047154217,44.44110116208557,0.12180191228620703,2,-0.03624993562698409,0.10625010728836015,0.09062504768371538,0.08875000476837114,-1.1074999570846562,1,-0.445897748874982,1.1052630258069165,2.075000047683716,2.375000000000021,1.997499942779541,3.0833515459534357,2.0150001049041752,-0.445897748874982
713,2008-02-13,2.237499952316284,2.25,2.065000057220459,2.065000057220459,535600.0,0.06420927130209075,-1.1449281772232027,34.50083448571531,60.360351330088946,41.33043571486594,-0.14842242097840508,-0.04344546746119615,-0.06982619619532171,0.024905738048768278,12.632836201077263,0.18499994277954102,-0.06345987479464421,0.06924995183944693,-0.1636725543522033,0.3021724580310974,-0.0472113012563784,0.18571120493527227,-0.32499992847442605,96.29628190614784,46.23731811423214,0.1164612530958252,2,-0.15624994039535522,-0.02874988317489624,-0.03687494993209839,-0.046249985694885254,-1.15749990940094,2,-0.49944132798352225,1.2727245141685488,2.102499961853028,1.1052630258069165,2.075000047683716,2.375000000000021,1.997499942779541,-0.49944132798352225
714,2008-02-14,2.0699999332427983,2.255000114440918,2.0174999237060547,2.2300000190734863,836000.0,-0.07486034531535435,1.2619035995481407,-0.9275372935259271,38.769226435374804,39.96970498472584,0.01562588083318195,0.1031561391784499,0.09630266318774083,0.188930265367945,11.463512624725663,0.23750019073486328,-0.08730361783747664,-0.08162506818771309,-0.29035732568071904,0.12710718930529286,-0.18599119693421606,0.022741060558789883,-0.15074990987777737,45.98536284339672,-1.5289292717589547,0.10436612874650303,2,0.013750135898589644,0.13875013589858964,0.11375010013580278,0.12125003337860063,-1.0199999809265141,3,-0.4347826111995232,-1.1449281772232027,2.237499952316284,1.2727245141685488,2.102499961853028,1.1052630258069165,2.075000047683716,-0.4347826111995232
715,2008-02-15,2.0,2.0799999237060547,1.9924999475479128,2.049999952316284,747200.0,-0.03381639396149083,-1.6923045886366253,0.3124995343389634,34.39306916011084,38.76164815546525,0.06765797235866433,0.1520056362561002,0.16368678550652405,0.2555712283565468,10.427318845402752,0.08749997615814187,-0.10168748185558707,-0.13324999809265137,-0.3260622984410375,0.059562302255735,-0.22965614826684444,-0.036843847918458295,-0.06731997299194314,8.928560024625153,-32.90643337225029,0.09640615017419314,2,0.08375006914138794,0.20875006914138794,0.1587499976158142,0.19124996662139893,-0.9275000095367432,4,-0.4712499976158142,1.2619035995481407,2.0699999332427983,-1.1449281772232027,2.237499952316284,1.2727245141685488,2.102499961853028,-0.4712499976158142
716,2008-02-19,2.122499942779541,2.1949999332427983,2.025000095367432,2.025000095367432,370400.0,0.06124997138977051,-2.48718161899921,-1.9499988079059587,44.0944913424654,39.60282080927233,-0.0590970571237297,0.022591186985670753,0.042519590714446664,0.1299514503651844,9.63961508140355,0.1949999332427983,-0.1033565031803807,-0.005625057220458807,-0.19355616232741557,0.18230604788649818,-0.09959060977393719,0.08834049533301958,-0.1769271122741698,49.52377622091802,10.868737950116731,0.09396555255347849,2,-0.038749873638153076,0.08625012636184692,0.02375006675720215,0.06875002384185791,-0.9674999713897705,1,-0.5465253229181761,-1.6923045886366253,2.0,1.2619035995481407,2.0699999332427983,-1.1449281772232027,2.237499952316284,-0.5465253229181761
717,2008-02-20,1.9750000238418581,2.102499961853028,1.9750000238418581,2.0850000381469727,513200.0,-0.06949348547191148,-1.3181803896409443,-1.1282070405727953,41.79104265165047,40.86217436441056,0.08171080822119614,0.15541623598846255,0.18402413941589635,0.27360182740977,8.812396812081932,0.14749991893768288,-0.11797863429636557,-0.1387499749660488,-0.32738427332911857,0.0498843233970212,-0.23306712414758368,-0.04443282578451391,-0.01705010197906498,0.0,-36.133450604793566,0.09431714918153496,2,0.10875004529952981,0.2337500452995298,0.17124998569488503,0.2162499427795408,-0.9574999809265139,2,-0.5316455692382334,-2.48718161899921,2.122499942779541,-1.6923045886366253,2.0,1.2619035995481407,2.0699999332427983,-0.5316455692382334
718,2008-02-21,2.0,2.0,1.9450000524520876,1.9900000095367432,489200.0,0.012658215623466473,9.999999999999956,-0.0909089923890299,44.836274309384876,42.344419102762366,0.060309614471326434,0.11629529078103262,0.15150319221688058,0.24433966890037917,8.513287877081419,0.054999947547912376,-0.12153660507708297,-0.10099999308586138,-0.28381711891562933,0.08181713274390656,-0.19240855600074536,-0.00959143017097741,0.25500011444091797,17.74191501609896,-17.904552107615178,0.09140856291488395,2,0.08375006914138794,0.20875006914138794,0.14625000953674316,0.19124996662139893,-0.9650000333786009,3,-0.5024999976158142,-1.3181803896409443,1.9750000238418581,-2.48718161899921,2.122499942779541,-1.6923045886366253,2.0,-0.5024999976158142
719,2008-02-22,1.9424999952316284,1.995000004768372,1.9149999618530276,1.9800000190734863,433600.0,-0.02875000238418579,1.3703718093851909,-3.750005960470162,39.04281601543559,42.65431149967888,0.11895315980359689,0.17301807081841591,0.20098138363838114,0.29600232416227,9.01940477516692,0.08500003814697243,-0.11381649392110837,-0.15237499475479144,-0.348028244845346,0.04327825533576335,-0.2502016198000687,-0.054548369709514155,0.30630011796951306,9.82144149590635,-24.46753514285613,0.0978266250452774,2,0.14250004291534424,0.2662500739097595,0.20999997854232788,0.2487499713897705,-0.9449999928474426,4,-0.44401542055779397,9.999999999999956,2.0,-1.3181803896409443,1.9750000238418581,-2.48718161899921,2.122499942779541,-0.44401542055779397
720,2008-02-25,1.9574999809265137,2.025000095367432,1.9125000238418581,1.9125000238418581,292800.0,0.007722000376682914,-4.000007947293608,-1.199998092652574,42.036555865285386,42.970252443018886,0.1091620378529532,0.14206815754481417,0.1811922900487133,0.27343656653641,9.357048841203138,0.11250007152557395,-0.09398765211406612,-0.12262500524520892,-0.3126421246015214,0.06739211411110357,-0.21763356492336516,-0.027616445567052672,0.2779481262207031,15.929193457116833,-19.541202325298734,0.0950085596781563,2,0.12625008821487427,0.2287500500679016,0.2587500810623169,0.23875010013580322,-0.9574999809265137,0,-0.4636015516999884,1.3703718093851909,1.9424999952316284,9.999999999999956,2.0,-1.3181803896409443,1.9750000238418581,-0.4636015516999884
721,2008-02-26,1.9375,2.032500028610229,1.9275000095367432,2.009999990463257,632400.0,-0.010217104021144063,-1.2702713848644012,-1.611112435660044,42.819148059234344,43.126997241003416,0.12025230600188141,0.14322402750672136,0.19913461626503182,0.28599701007750955,9.904094611887022,0.10500001907348588,-0.07571028084430598,-0.12599998712539673,-0.3038630113066514,0.05186303705585793,-0.21493149921602406,-0.0370684750347694,0.2785712221488952,13.157886481348314,-24.716510218496893,0.0889315120906273,2,0.14625006914138794,0.19999998807907104,0.27875006198883057,0.2587500810623169,-0.8949999809265137,1,-0.44645161782541587,-4.000007947293608,1.9574999809265137,1.3703718093851909,1.9424999952316284,9.999999999999956,2.0,-0.44645161782541587
722,2008-02-27,1.9450000524520876,1.9774999618530276,1.9175000190734863,1.9424999952316284,627200.0,0.003870994813980788,-1.285711690682612,-0.03448355240441364,45.93838167310042,41.52455616800468,0.09841029309360017,0.11898434029088523,0.19099174824642717,0.2701473107805856,10.510775958382702,0.05999994277954124,-0.06300551214243644,-0.10399994254112221,-0.2698740125040564,0.061874127421811975,-0.18693697752258953,-0.02106290755965512,0.25285689779838516,27.083356098995516,-13.973597736314616,0.08293703498146711,2,0.13875001668930032,0.17749994993209817,0.27125000953674294,0.25125002861022927,-0.8350000381469729,2,-0.40616969653360857,-1.2702713848644012,1.9375,-4.000007947293608,1.9574999809265137,1.3703718093851909,1.9424999952316284,-0.40616969653360857
723,2008-02-28,1.8849999904632568,1.9375,1.870000004768372,1.9375,320000.0,-0.030848360087799453,1.571427922670634,-20.99952317375362,43.157889057064594,42.01218534819243,0.11527192014003385,0.1674881159987689,0.2526205458641937,0.32232208923698336,10.792928338069235,0.0750000476837156,-0.05994311287316334,-0.15124999880790702,-0.32660300350810845,0.024103005892294194,-0.23892650115800773,-0.0635734964578063,0.295735544202699,9.230759073292571,-31.581740546125918,0.08767650235010063,2,0.14749997854232832,0.2162500023841858,0.33125007152557373,0.31125009059906006,-0.6000000238418577,3,-0.46021217609381326,-1.285711690682612,1.9450000524520876,-1.2702713848644012,1.9375,-4.000007947293608,1.9574999809265137,-0.46021217609381326
724,2008-02-29,1.8424999713897705,1.919999957084656,1.815000057220459,1.8799999952316284,535600.0,-0.022546429330772333,-1.2702717331769697,0.7142860386646745,42.05128274098742,42.86309796828983,0.13645730058512928,0.1997522644992964,0.2975785432463618,0.35543279352234336,10.976668190232164,0.104999899864197,-0.06288815765592703,-0.18075001835823068,-0.373145566524526,0.011645529808064659,-0.2769477924413781,-0.08455224427508301,0.31337672088437873,12.64364036169476,-28.602362191319973,0.09619777408314764,2,0.1625000238418579,0.21625006198883057,0.3831251263618469,0.3537501096725464,-0.4724999666213989,4,-0.43826323870132056,1.571427922670634,1.8849999904632568,-1.285711690682612,1.9450000524520876,-1.2702713848644012,1.9375,-0.43826323870132056
725,2008-03-03,1.7424999475479126,1.862499952316284,1.7250000238418581,1.8274999856948853,410000.0,-0.05427409790754534,-1.2916676600783614,2.2666662428116844,33.33332536612794,41.66741285980789,0.21913398575580167,0.2812925147629901,0.4001341373808489,0.4455263564726195,11.185949162372587,0.13749992847442583,-0.10088071047590486,-0.2598750352859498,-0.47859422664467166,-0.04115584392722793,-0.36923463096531073,-0.15051543960658886,0.3792890812208678,5.691032011279659,-29.81461505728054,0.10935959567936097,3,0.17125004529953047,0.27125006914138794,0.48562514781951904,0.4537501335144043,-0.31999993324279785,0,-0.42754660980742554,-1.2702717331769697,1.8424999713897705,1.571427922670634,1.8849999904632568,-1.285711690682612,1.9450000524520876,-0.42754660980742554
726,2008-03-04,1.872499942779541,1.9299999475479128,1.690000057220459,1.7324999570846558,947200.0,0.07460545144610631,-1.1333343929724753,-1.6470579160542584,39.54545277209303,41.4179028731904,0.05581128937903834,0.1397525048576269,0.27473658242312693,0.30607568151177844,11.373233505685649,0.23999989032745384,-0.10364049880557813,-0.11800004243850704,-0.33790193209225183,0.10190184721523754,-0.22795098726537955,-0.008049097611634748,0.20167440539800863,63.47824212057428,33.22807731596534,0.10995094482687232,3,-0.011249899864197,0.12375009059906006,0.3518751263618469,0.3237501382827759,-0.4049999713897705,1,-0.4659545898219901,-1.2916676600783614,1.7424999475479126,-1.2702717331769697,1.8424999713897705,1.571427922670634,1.8849999904632568,-0.4659545898219901
727,2008-03-05,1.8374999761581419,1.8975000381469729,1.8125,1.877500057220459,401600.0,-0.018691571530541795,1.1249998137355788,-0.2857148939250104,29.999998807906962,39.76942781747063,0.07739459729551923,0.16468779402823963,0.30967506379882725,0.3323234469334724,11.25976585145287,0.08500003814697288,-0.09727921340025136,-0.1412500083446504,-0.3677188962620408,0.08521887957273999,-0.2544844523033454,-0.028015564385955205,0.1828899712854153,59.59594062171865,36.14281049793722,0.11323444395869518,3,0.02375006675720215,0.14625000953674339,0.39000007510185264,0.358750104904175,-0.3849999904632566,2,-0.4326530434829431,-1.1333343929724753,1.872499942779541,-1.2916676600783614,1.7424999475479126,-1.2702717331769697,1.8424999713897705,-0.4326530434829431
728,2008-03-06,1.7300000190734863,1.8350000381469729,1.7150000333786009,1.809999942779541,814800.0,-0.058503378764345415,-1.1818203492618764,1.9999940395475906,31.91489469632694,38.97743655979189,0.15932173728670573,0.26303032064465715,0.4096573055508044,0.43099592707686885,10.998618014286304,0.12249994277954102,-0.11383916784658377,-0.2343749701976776,-0.4856290560733103,0.01687911567795508,-0.3600020131354942,-0.10874792725986127,0.24413534373883716,16.666658388239984,-3.7736915142270853,0.12562704293781637,3,0.1312500238418577,0.2512500286102295,0.5012500286102295,0.46625006198883057,-0.3200000524520872,3,-0.3583815016952525,1.1249998137355788,1.8374999761581419,-1.1333343929724753,1.872499942779541,-1.2916676600783614,1.7424999475479126,-0.3583815016952525
729,2008-03-07,1.747499942779541,1.7675000429153442,1.7074999809265137,1.7074999809265137,507200.0,0.010115562724344329,-2.000005960470162,-0.5,35.77464160642846,38.281668308807795,0.1243264089810896,0.2365926478673026,0.38098065691589644,0.4053991922535003,10.21150222629354,0.060000061988830566,-0.1174177818013229,-0.20350003838539132,-0.47133934254476806,0.06433926577398563,-0.3374196904650799,-0.06958038630570296,0.1868564772499215,23.95829659781497,1.9766125807448738,0.13391965207968845,3,0.113750100135803,0.22500014305114746,0.48562508821487427,0.4487501382827759,-0.41499996185302734,4,-0.26466380045912785,-1.1818203492618764,1.7300000190734863,1.1249998137355788,1.8374999761581419,-1.1333343929724753,1.872499942779541,-0.26466380045912785
730,2008-03-10,1.5125000476837158,1.7374999523162842,1.497499942779541,1.7324999570846558,1749600.0,-0.1344777698373133,1.0869575132724052,-5.500002980235081,19.499997973441594,35.6906516326086,0.32359420082720924,0.456815740267257,0.6028904012719405,0.6339671558156059,9.877198139233789,0.25,-0.1340875757343436,-0.4142499387264251,-0.7448359228819843,-0.08366395457086617,-0.5795429308042044,-0.24895694664864565,0.38764648155248627,3.4682323095483456,-14.408706561044585,0.16529299207777948,3,0.22499990463256836,0.36374998092651367,0.6962499618530273,0.6837500333786011,-0.05000007152557395,0,-0.09421490143658029,-2.000005960470162,1.747499942779541,-1.1818203492618764,1.7300000190734863,1.1249998137355788,1.8374999761581419,-0.09421490143658029
731,2008-03-11,1.4199999570846558,1.5549999475479126,1.3799999952316284,1.5549999475479126,1493600.0,-0.061157082765529336,1.592592069314467,0.6136365729916071,20.634915028369278,32.87915533874958,0.374332173006227,0.5246267308077708,0.6821645104121199,0.7212284365972677,9.990424614412188,0.17499995231628418,-0.14378060549565763,-0.47400002479553227,-0.86669113066562,-0.08130891892544478,-0.670345577730576,-0.2776544718604885,0.41572311831848063,7.729460586647867,-11.896196472606796,0.19634555293504374,3,0.23875004053115845,0.39750009775161743,0.7812500596046448,0.7762501239776611,0.03250002861022949,1,0.00176060372958875,1.0869575132724052,1.5125000476837158,-2.000005960470162,1.747499942779541,-1.1818203492618764,1.7300000190734863,0.00176060372958875
732,2008-03-12,1.1649999618530271,1.372499942779541,1.0299999713897705,1.3600000143051147,5840800.0,-0.17957746685792775,2.1136373857825523,1.4444449350176887,14.468082041155327,29.69139900364855,0.566642031227444,0.7439321926150482,0.924168289852217,0.9688947762783255,11.026639985223385,0.38999998569488525,-0.16755231233552825,-0.6821250200271609,-1.1798045664784718,-0.18444547357585006,-0.9309647932528164,-0.4332852468015054,0.5886929591192378,16.770183759993927,-2.9659542123841796,0.24883977322565548,3,0.31499999761581443,0.4775000810623171,1.0362500548362734,1.0312501192092898,0.5975000858306887,2,0.25965666904880624,1.592592069314467,1.4199999570846558,1.0869575132724052,1.5125000476837158,-2.000005960470162,1.747499942779541,0.25965666904880624
733,2008-03-13,1.1200000047683716,1.2150000333786009,1.0674999952316284,1.125,1524000.0,-0.03862657386965018,-1.681818526638392,0.025640994290793532,14.62365342200934,26.64388463487321,0.5495007948914465,0.7387978034393057,0.9540916582819183,1.0058656910823003,13.20389851168777,0.14750003814697243,-0.19570308577981432,-0.6712499797344207,-1.2313968082674798,-0.1111031512013616,-0.9513233940009505,-0.39117656546789115,0.48895432628739455,12.20339317288869,-8.423909976124227,0.2800734142665296,3,0.35999995470046997,0.5225000381469727,1.0737500190734863,1.0762500762939453,0.7100000381469724,3,0.2968749817061638,2.1136373857825523,1.1649999618530271,1.592592069314467,1.4199999570846558,1.0869575132724052,1.5125000476837158,0.2968749817061638
734,2008-03-14,1.1699999570846558,1.2625000476837158,1.1649999618530271,1.1974999904632568,2232000.0,0.04464281437804529,-4.200001271564897,5.500011920940324,17.11899338171854,24.84229219216105,0.440386049668386,0.6513078756324973,0.8883181378163103,0.9499619873652208,14.97363685507947,0.14250004291534424,-0.231226834266699,-0.5762500286102294,-1.1846355184177426,0.0321354611972835,-0.8804427735139857,-0.272057283706473,0.32316350203791133,19.787984377264134,-1.374377594402457,0.3041927449037565,3,0.3100000023841858,0.4725000858306885,1.0237500667572021,1.0262501239776611,0.627500057220459,4,0.20512822080332604,-1.681818526638392,1.1200000047683716,2.1136373857825523,1.1649999618530271,1.592592069314467,1.4199999570846558,0.20512822080332604
735,2008-03-17,1.0575000047683716,1.2274999618530271,1.0399999618530271,1.1950000524520874,2044000.0,-0.09615380892543413,-1.1739113608783693,4.999995665122005,15.891468892424527,22.21407176108677,0.4978551135917024,0.7268433471819211,0.9842985859661209,1.0548461237008029,16.771261185864432,0.1875,-0.26584449372100716,-0.6416249811649322,-1.3102769556873408,0.02702699335747627,-0.9759509684261363,-0.30729899390372806,0.3430307568076363,5.238101833802261,-16.237131854655,0.3343259872612042,3,0.40625,0.5850000381469727,1.1031250357627869,1.1387500762939453,0.7799999713897703,0,0.2600472576058064,-4.200001271564897,1.1699999570846558,-1.681818526638392,1.1200000047683716,2.1136373857825523,1.1649999618530271,0.2600472576058064
736,2008-03-18,0.962499976158142,1.127500057220459,0.9275000095367432,1.0974999666213991,2384800.0,-0.0898345420159481,1.0512807345731088,0.9818177719748185,14.337560597702904,20.473800848841876,0.5031035055345371,0.7699594554542256,1.0624629353926203,1.1399240476100458,19.066484939569417,0.20000004768371582,-0.30265137830591593,-0.6786250114440918,-1.3923688110070231,0.03511878811883962,-1.0354969112255574,-0.3217531116626261,0.36392462738061837,7.865162218418215,-12.367767848193614,0.3568718997814657,3,0.41875004768371593,0.6287500858306886,1.1893750429153442,1.2337501049041748,0.8899999856948856,1,0.5194805323484477,-1.1739113608783693,1.0575000047683716,-4.200001271564897,1.1699999570846558,-1.681818526638392,1.1200000047683716,0.5194805323484477
737,2008-03-19,0.9250000119209291,1.0425000190734863,0.9225000143051147,0.9300000071525574,2130400.0,-0.03896100276999026,-23.000023841880648,0.037037004332153275,14.575639255547955,18.547216910977546,0.4442732891907947,0.7639298149722294,1.0839562468689152,1.1675822957578381,21.72883830155311,0.12000000476837158,-0.3262473437793936,-0.6636249750852584,-1.4267254298007024,0.09947547963018533,-1.0451752024429801,-0.2820747477275366,0.3216396728174279,0.7352933442304964,-20.02642038053228,0.38155022735772187,3,0.4200000166893004,0.6637500524520873,1.2256250381469727,1.271250069141388,1.0300000309944148,2,0.5702702345684381,1.0512807345731088,0.962499976158142,-1.1739113608783693,1.0575000047683716,-4.200001271564897,1.1699999570846558,0.5702702345684381
738,2008-03-20,0.9950000047683716,1.0824999809265137,0.9250000119209291,0.9300000071525574,3492000.0,0.07567566696791173,-3.199999841054265,-13.000011920940613,19.34899986617515,16.72214560650496,0.28949246764638925,0.6480006117295409,1.0002060726006448,1.0878880469839998,24.17008045195626,0.1574999690055846,-0.36908981125968254,-0.5433749824762344,-1.3245604396182378,0.23781047466576877,-0.933967711047236,-0.1527822539052328,0.18681174588333693,21.323524513459606,-0.44585929552168224,0.3905927285710016,3,0.3349999785423279,0.5937500596046448,1.1425000429153442,1.2012500762939453,1.0075000524520874,3,0.7713568233539982,-23.000023841880648,0.9250000119209291,1.0512807345731088,0.962499976158142,-1.1739113608783693,1.0575000047683716,0.7713568233539982
739,2008-03-24,1.0800000429153442,1.1174999475479126,0.977500021457672,1.0,1865600.0,0.08542717360766239,-1.2399988174438454,1.2307699361496682,25.776963599708097,17.41958623164568,0.11158449556002958,0.521825420096615,0.9023212475569156,0.9966233651558634,26.39697956092688,0.1399999260902406,-0.40227923433336943,-0.4152499467134476,-1.1977272773767473,0.367227383949852,-0.8064886120450974,-0.024011281381797867,0.04994936046704557,51.63936252332891,26.686291655383407,0.3912386653316498,3,0.15874993801116943,0.5087500214576721,1.0649999976158142,1.1162500381469727,0.872499942779541,0,0.6944444168497024,-3.199999841054265,0.9950000047683716,-23.000023841880648,0.9250000119209291,1.0512807345731088,0.962499976158142,0.6944444168497024
740,2008-03-25,1.0499999523162842,1.0900000333786009,1.0275000333786009,1.0724999904632568,3533600.0,-0.027777860562003376,1.1739083562422163,-0.28125032596272626,17.55423600282866,17.077288562141167,0.07719781546138549,0.5063107631297827,0.916082066668295,1.019482073963832,29.003961320698824,0.0625,-0.4370133770364206,-0.39987503588199624,-1.1747000956532139,0.3749500238892214,-0.7872875657676051,-0.01246250599638743,-0.12749993801116943,62.19507869265235,40.375448128463475,0.3874125298856088,3,0.0975000262260437,0.5087500214576723,1.0962501168251038,1.1462501287460327,0.8749999999999998,1,0.7119048532715231,-1.2399988174438454,1.0800000429153442,-3.199999841054265,0.9950000047683716,-23.000023841880648,0.9250000119209291,0.7119048532715231
741,2008-03-26,1.0724999904632568,1.162500023841858,1.024999976158142,1.0499999523162842,1302000.0,0.021428608732160237,-2.7931052626386528,-1.0,19.521909909683984,17.638824991977685,0.0002470888746213262,0.4381485115131618,0.8776723663942527,0.9918150497577924,31.572018950863807,0.13750004768371582,-0.48340384731156716,-0.33412499725818634,-1.0906966808401801,0.4224466863238072,-0.7124108390491832,0.04416084453281055,-0.14664997577667238,62.49998758236617,43.580949788108605,0.3782858417909968,3,0.020000040531158447,0.4862499833106997,1.073750078678131,1.12375009059906,0.8975000381469724,2,0.7132867062912047,1.1739083562422163,1.0499999523162842,-1.2399988174438454,1.0800000429153442,-3.199999841054265,0.9950000047683716,0.7132867062912047
742,2008-03-27,1.1549999713897705,1.1725000143051147,1.0499999523162842,1.0800000429153442,827200.0,0.07692305982294556,1.2272735646932476,3.33332450303056,26.62601241889527,18.97242043607612,-0.09367107944459963,0.30928638937743,0.777475511938901,0.8998650497823202,34.15931320282388,0.12250006198883057,-0.49248849959731844,-0.21212501227855673,-0.9319445534074355,0.5076945288503221,-0.5720347828429961,0.14778475828588267,-0.21968395633697513,92.92927565787271,70.67980980709207,0.3599097705644394,3,-0.062499940395355225,0.35750001668930076,0.9912500977516174,1.0412501096725464,0.6549999713897705,3,0.6038961105981502,-2.7931052626386528,1.0724999904632568,1.1739083562422163,1.0499999523162842,-1.2399988174438454,1.0800000429153442,0.6038961105981502
743,2008-03-28,1.0175000429153442,1.184999942779541,1.0099999904632568,1.1475000381469729,1087200.0,-0.11904756006961414,-1.4137907787978614,-1.733334922792046,22.962964761731513,19.621750589410897,0.03102254690586914,0.3989157271460744,0.8912056054077309,1.0279774933813952,36.53849505613912,0.17499995231628418,-0.5042578583500643,-0.3062499433755874,-0.9987026527000271,0.3862027659488523,-0.6524762980378074,0.03997641128663243,-0.06795298790740967,19.277126084122767,-2.6423290447399204,0.34622635466221985,3,0.05749994516372681,0.45999997854232766,1.1287500262260437,1.1787500381469727,0.8324999809265139,4,0.921375882514827,1.2272735646932476,1.1549999713897705,-2.7931052626386528,1.0724999904632568,1.1739083562422163,1.0499999523162842,0.921375882514827
744,2008-03-31,1.0349999666213991,1.0974999666213991,1.0149999856948853,1.0499999523162842,1139200.0,0.017198941491848974,-2.000002167443703,0.11538450957754787,28.918317474198687,21.069178209608022,-0.008538937184631168,0.3349934021056693,0.8476342447638749,1.0015755602137897,38.60515576704585,0.0824999809265139,-0.48053907475951796,-0.24837501943111406,-0.9068026997543386,0.41005266089211057,-0.5775888595927263,0.0808388207304982,-0.06661668059173609,14.285704554341185,-9.555950509358462,0.3292138401616123,3,0.018750011920928733,0.44250005483627275,1.1112501025199888,1.1612501144409177,0.8324999809265137,0,0.9347827263775839,-1.4137907787978614,1.0175000429153442,1.2272735646932476,1.1549999713897705,-2.7931052626386528,1.0724999904632568,0.9347827263775839
745,2008-04-01,0.9975000023841858,1.0700000524520874,0.9925000071525574,1.024999976158142,1678800.0,-0.03623185067302592,-3.133339691168173,1.8333333333333606,30.394430142707648,22.85327482571966,0.021853064834774782,0.33077722573275326,0.8592178049699775,1.0307033550287583,40.166403969862415,0.07750004529953003,-0.4548223264562392,-0.24862498641014108,-0.8814849657070787,0.3842349928867964,-0.5650549760586099,0.06780500323832772,-0.011787383814532482,2.597400988911055,-22.320568935612904,0.31642998964846875,4,0.05624997615814209,0.4800000190734861,1.1493750512599945,1.198750078678131,0.70250004529953,1,0.9573934646898201,-2.000002167443703,1.0349999666213991,-1.4137907787978614,1.0175000429153442,1.2272735646932476,1.1549999713897705,0.9573934646898201
746,2008-04-02,1.0,1.0125000476837158,0.9850000143051147,1.0049999952316284,840800.0,0.002506263268008846,1.749989569239389,0.18181818181818182,40.00000000000001,25.678203797325445,0.028197072538417967,0.2735871845101996,0.8348900223877562,1.0195212205314856,42.499695734191015,0.027500033378601074,-0.4348566188003091,-0.20249999165534982,-0.7705251853611035,0.36552520205040395,-0.48651258850822665,0.08151260519752701,0.18499994277954102,7.499995529650043,-17.68652131074678,0.2840125968528769,4,0.054999977350234985,0.4775000214576719,1.1350000500679016,1.196250081062317,0.7124999761581419,2,0.924999952316284,-3.133339691168173,0.9975000023841858,-2.000002167443703,1.0349999666213991,-1.4137907787978614,1.0175000429153442,0.924999952316284
747,2008-04-03,1.0425000190734863,1.0499999523162842,0.9900000095367432,1.0075000524520874,449200.0,0.04250001907348633,1.400005722064998,-7.0,45.28875393155197,28.560398693478426,0.00460107877217375,0.17757850873875713,0.7693971039886713,0.969735513046734,44.809883208641985,0.059999942779541016,-0.39920967974233923,-0.12024997472763066,-0.6065623526928963,0.36606240323763495,-0.36340616371026346,0.12290621425500214,0.13849992513656617,28.75001266599154,1.8418544646207131,0.2431561889826328,4,0.03874996304512024,0.4074999690055847,1.0681250095367432,1.1537500619888306,0.5575000047683718,3,0.8896882422707784,1.749989569239389,1.0,-3.133339691168173,0.9975000023841858,-2.000002167443703,1.0349999666213991,0.8896882422707784
748,2008-04-04,1.1100000143051147,1.1200000047683716,1.0225000381469729,1.0349999666213991,1127600.0,0.06474819568024426,1.052630258069207,2.142860548840086,46.42857446962504,30.855022123469197,-0.05014382031169462,0.06455801395477256,0.6794562837543183,0.8955877155053589,46.28550573120534,0.0974999666213987,-0.34648412619084,-0.021749979257583707,-0.42831807582361114,0.38481811730844373,-0.22503402754059754,0.18153406902543,0.06707993130683909,92.59259913356917,62.107635421404645,0.20328404828301375,4,-0.025000035762786865,0.3199999928474426,0.9931250214576721,1.0862500667572021,0.6899999380111694,4,0.6306305580659313,1.400005722064998,1.0425000190734863,1.749989569239389,1.0,-3.133339691168173,0.9975000023841858,0.6306305580659313
749,2008-04-07,1.2849999666213991,1.3674999475479126,1.125,1.1349999904632568,1677600.0,0.1576576126675442,-1.852941279592837,1.9999984105438253,62.60387720160756,35.86053781222241,-0.215688403828308,-0.1548047776578516,0.48971154682563967,0.7140518118025925,47.05183227971391,0.25749993324279785,-0.28481039400010055,0.1763749718666079,-0.1205588057319158,0.4733087494651316,0.027908083067346157,0.32484186066586973,-0.2999999523162844,78.4313737712092,42.90415768124272,0.14846688879926184,4,-0.10874998569488548,0.14125001430511452,0.7818750143051145,0.9025000929832456,0.5300000905990598,0,0.4396887719040117,1.052630258069207,1.1100000143051147,1.400005722064998,1.0425000190734863,1.749989569239389,1.0,0.4396887719040117
750,2008-04-08,1.3700000047683716,1.3849999904632568,1.25,1.2925000190734863,1638000.0,0.06614789132676768,1.511628732222561,0.5166666534211872,72.82913520698742,41.78356284525612,-0.27996407324642414,-0.26459380222254003,0.3846058162123285,0.6235824244147381,46.61578672029833,0.13499999046325684,-0.22963315585902433,0.2685000121593475,0.007734964172657399,0.5292650601460375,0.13811748816600256,0.3988825361526924,-0.3773499917984009,96.25000335276147,54.859870496694526,0.130382523993345,4,-0.1850000023841858,0.05624997615814209,0.6618750095367432,0.7900000810623169,0.41499996185302757,1,0.36313864310070154,-1.852941279592837,1.2849999666213991,1.052630258069207,1.1100000143051147,1.400005722064998,1.0425000190734863,0.36313864310070154
751,2008-04-09,1.4225000143051147,1.4800000190734863,1.350000023841858,1.3600000143051147,1382000.0,0.03832117471095886,-2.151515764529087,0.8064517617598063,77.41046938708622,47.42628028616623,-0.31021824541839904,-0.33402241320021897,0.31163147192297336,0.5652640543564664,45.69068444630269,0.12999999523162842,-0.18801567622262527,0.32087501883506775,0.05946551039517489,0.5822845272749605,0.19017026461512132,0.4515797730550142,-0.4141560022354127,88.26530537770124,40.00867772433398,0.13070475421994637,4,-0.1899999976158142,0.0037499666213989258,0.5412499904632571,0.6925000548362732,0.47000002861022927,2,0.19507910761896108,1.511628732222561,1.3700000047683716,-1.852941279592837,1.2849999666213991,1.052630258069207,1.1100000143051147,0.19507910761896108
752,2008-04-10,1.4674999713897705,1.4874999523162842,1.375,1.4099999666213991,1025200.0,0.031634415910103186,1.3076921195908002,0.9200000762939418,76.7705383775594,53.404899576813776,-0.34221605898039464,-0.3743931821925788,0.24738627709444727,0.5124927752350179,43.615670402189146,0.11249995231628418,-0.13010528875698868,0.35074997544288644,0.04300307957929417,0.6584968713064787,0.19687652751109042,0.5046234233746826,-0.4308565988998414,95.6989280391068,42.21638520735375,0.15387344793179614,4,-0.23124998807907104,-0.05749994516372681,0.46125006675720215,0.630000114440918,0.4025000333786015,3,0.16695060275629747,-2.151515764529087,1.4225000143051147,1.511628732222561,1.3700000047683716,-1.852941279592837,1.2849999666213991,0.16695060275629747
753,2008-04-11,1.4524999856948853,1.4850000143051147,1.399999976158142,1.4450000524520874,773200.0,-0.010221455527988699,1.3448289469789896,0.13043361079725144,72.92307676507168,58.29431727579965,-0.289462309733556,-0.3512127768633313,0.2456325245298805,0.5205532655070013,41.42852002073627,0.08500003814697266,-0.07428578213802761,0.3191249907016753,-0.023328510646771994,0.6615784920501226,0.14789824002745178,0.490351741375899,-0.3797880868188477,90.34483552404411,35.11603067492866,0.17122675067422363,4,-0.2162500023841858,-0.07374995946884155,0.4700000286102295,0.6450001001358032,0.455000042915344,4,0.1015490806193764,1.3076921195908002,1.4674999713897705,-2.151515764529087,1.4225000143051147,1.511628732222561,1.3700000047683716,0.1015490806193764
754,2008-04-14,1.4099999666213991,1.4524999856948853,1.3550000190734863,1.4524999856948853,916800.0,-0.029259910149433743,3.5882316642170338,-5.6667196490446985,71.81818772938763,62.896957007652986,-0.21028860201562516,-0.3054723862359896,0.271748452272188,0.5551974359375269,39.448033171677764,0.09749996662139893,-0.034611990542854354,0.2646249711513522,-0.09937427397042664,0.628624216273131,0.08262534859046289,0.4466245937122416,-0.3041050234701419,67.36842052428015,12.482926546785023,0.1819996225608894,4,-0.17374998331069968,-0.06499993801116966,0.5112500786781309,0.6875001192092893,0.5350000858306885,0,0.27659574108316587,1.3448289469789896,1.4524999856948853,1.3076921195908002,1.4674999713897705,-2.151515764529087,1.4225000143051147,0.27659574108316587
755,2008-04-15,1.3324999809265137,1.4125000238418581,1.3125,1.4025000333786009,987200.0,-0.054964530162783354,1.2222219278784006,1.6470593185158624,64.7727308132934,65.64948265357448,-0.08970497070504768,-0.21746319872140485,0.32977230110015476,0.6254288595710471,37.05132409535803,0.10000002384185813,0.026139290154949313,0.17337498664855966,-0.19736137491504202,0.5441113482121612,-0.01199319413324118,0.3587431674303605,-0.19607663704205436,11.428563643472847,-40.73837520257653,0.18536818078180078,4,-0.09375,-0.002499997615814209,0.5843750834465027,0.7650001049041748,0.5550000667572024,1,0.36210137576021095,3.5882316642170338,1.4099999666213991,1.3448289469789896,1.4524999856948853,1.3076921195908002,1.4674999713897705,0.36210137576021095
756,2008-04-16,1.4624999761581419,1.4824999570846558,1.3049999475479126,1.3300000429153442,818000.0,0.09756097342773451,1.0579723765993059,-1.8928547708373453,66.5768237547735,68.01482374504353,-0.16449885040453838,-0.32473305379861217,0.1830171267564118,0.4894811393705498,34.27386728934273,0.17750000953674316,0.07696699413592434,0.2783749818801877,-0.10379083177746451,0.66054079553784,0.08729207505136172,0.46945788870901384,-0.2979905035991366,86.30138328496363,37.66755150185432,0.1910829068288261,4,-0.20749998092651345,-0.2237499952316282,0.34437501430511497,0.5387500524520876,0.49250006675720215,2,0.2205128175867983,1.2222219278784006,1.3324999809265137,3.5882316642170338,1.4099999666213991,1.3448289469789896,1.4524999856948853,0.2205128175867983
757,2008-04-17,1.4524999856948853,1.5449999570846558,1.399999976158142,1.4500000476837158,742000.0,-0.006837600428224122,-1.8292656829872778,0.01886746619402787,77.18750209547623,71.43248237013812,-0.10082729061503448,-0.28795123686923674,0.17700920081439797,0.49449265729569314,31.488344344556275,0.14499998092651367,0.13108117946832643,0.24199999272823325,-0.13766951363108437,0.6216694990875509,0.05216523954857433,0.43183474590789217,-0.26215127475529765,61.45834678576999,8.734719472109589,0.18983475317965884,4,-0.11750000715255737,-0.21875,0.28562504053115845,0.49000006914138794,0.44000005722045876,3,0.30292603205084356,1.0579723765993059,1.4624999761581419,1.2222219278784006,1.3324999809265137,3.5882316642170338,1.4099999666213991,0.30292603205084356
758,2008-04-18,1.7625000476837158,1.825000047683716,1.5674999952316284,1.5724999904632568,4626400.0,0.21342517386705828,-1.5749999105930563,76.00190739592772,83.29519908988479,73.73151813550226,-0.3447955419684583,-0.5665513402274147,-0.14395351052119798,0.18097669016322082,29.480130612729603,0.3725000619888308,0.18134162245222774,0.5136250525712966,0.07508238550437785,0.9521677196382156,0.29435371903783714,0.7328963861047562,-0.5366862121296214,87.98077154529823,29.139419188348455,0.21927133353345946,4,-0.2250000238418579,-0.38875001668930054,-0.20125004649162292,0.004999995231628418,0.19999992847442605,4,0.06099288180214968,-1.8292656829872778,1.4524999856948853,1.0579723765993059,1.4624999761581419,1.2222219278784006,1.3324999809265137,0.06099288180214968
759,2008-04-21,1.830000042915344,1.8674999475479128,1.6599999666213991,1.7074999809265137,2268000.0,0.03829786859883311,1.1012669994066646,0.6447369741930776,87.08240707184551,75.31521500937536,-0.3652692459558613,-0.6060550331284025,-0.22177723637775792,0.10967891565719867,27.76388296977138,0.20749998092651367,0.22986954691733086,0.543625047802925,0.04213652493783848,1.0451135706680117,0.29288078637038173,0.7943693092354682,-0.5322838619056951,93.33335028754333,26.24657938586637,0.2507442614325433,4,-0.24375009536743142,-0.43500006198883034,-0.2687500417232511,-0.06249999999999978,0.164999961853028,0,0.04234971796581011,-1.5749999105930563,1.7625000476837158,-1.8292656829872778,1.4524999856948853,1.0579723765993059,1.4624999761581419,0.04234971796581011
760,2008-04-22,1.7975000143051147,1.8400000333786009,1.7575000524520874,1.830000042915344,1816000.0,-0.017759578059055148,2.14285584534132,-0.2653062217486278,84.59869810012982,76.11390708860243,-0.29698197175812413,-0.542496937559795,-0.19962727568011296,0.13923140747292861,25.954887171592446,0.08249998092651345,0.27659473794028333,0.4737500160932542,-0.06369399625444627,1.0111940284409546,0.20502800991940395,0.7424720222671044,-0.4200141059801088,87.55556742350257,12.397284488028376,0.2687220061738502,4,-0.21125006675720215,-0.4025000333786011,-0.23625001311302185,-0.029999971389770508,0.19249999523162842,1,0.08205843503372323,1.1012669994066646,1.830000042915344,-1.5749999105930563,1.7625000476837158,-1.8292656829872778,1.4524999856948853,0.08205843503372323
761,2008-04-23,1.8374999761581419,1.8600000143051147,1.7925000190734863,1.815000057220459,1242400.0,0.022253107946978545,1.0,-0.6923045886366116,84.56521624202765,76.97998240687669,-0.30387965310501786,-0.5504693079973462,-0.2522243406406135,0.09540879831046101,24.785129371736264,0.06749999523162842,0.2973825534767336,0.47549997866153704,-0.09455450441887359,1.0455544617419477,0.19047273712133173,0.7605272202017423,-0.391412102341929,93.5828934276535,12.035672208479596,0.2850272415402053,4,-0.25125002861022927,-0.4424999952316282,-0.28437495231628396,-0.06999993324279763,0.13499999046325728,2,0.027210923632290163,2.14285584534132,1.7975000143051147,1.1012669994066646,1.830000042915344,-1.5749999105930563,1.7625000476837158,0.027210923632290163
762,2008-04-24,1.8524999618530276,1.8600000143051147,1.7925000190734863,1.8224999904632568,2525200.0,0.008163257626945919,1.999994701818336,1.3333368654731796,83.82687791024102,78.19151586745105,-0.28890570581779307,-0.538125019102331,-0.2807933933392315,0.07691400891201616,23.647799366230903,0.06749999523162842,0.30358683800932296,0.45562496483325976,-0.14559938813692175,1.0568493178034415,0.1550127883481689,0.7562371413183506,-0.34741439771437665,95.00000397364362,14.236512710157129,0.3006121764850908,4,-0.26625001430511497,-0.4574999809265139,-0.3662499189376833,-0.136249899864197,0.09250009059906006,3,0.05533067917571621,1.0,1.8374999761581419,2.14285584534132,1.7975000143051147,1.1012669994066646,1.830000042915344,0.05533067917571621
763,2008-04-25,1.955000042915344,1.9624999761581419,1.8374999761581419,1.8450000286102293,1206800.0,0.05533067917571621,1.0000019073504518,3.666670640313414,82.68292751005896,79.39870917641454,-0.34937015457333853,-0.5974187461557439,-0.4003033653162711,-0.02915900816010253,22.45601824856137,0.125,0.3047609516374017,0.5112500458955762,-0.11124389081979857,1.1337439826109508,0.20000307753788893,0.8224970142532635,-0.3991764650993965,97.52068330368535,15.78215857321247,0.31124696835768734,4,-0.3212500810623167,-0.5112500488758085,-0.4881249964237211,-0.24124997854232766,-0.07000005245208718,4,-0.03196930876113868,1.999994701818336,1.8524999618530276,1.0,1.8374999761581419,2.14285584534132,1.7975000143051147,-0.03196930876113868
764,2008-04-28,2.002500057220459,2.049999952316284,1.9125000238418581,1.955000042915344,886400.0,0.024296681975659595,-1.0754697968764515,0.43181825570822974,82.02531679187366,81.31566317403457,-0.33970954771404016,-0.5994539846939184,-0.4592121709235122,-0.08019161148153531,21.329321436219345,0.13749992847442605,0.30718517490420205,0.5103750556707383,-0.1285287839076985,1.149278895249175,0.19092313588152,0.8298269754599565,-0.3816082556697604,83.76071406592663,3.6984323037852107,0.31945191978921833,4,-0.3250001072883606,-0.48875007033348083,-0.5431250333786011,-0.2887499928474426,-0.1875,0,-0.01997507112076624,1.0000019073504518,1.955000042915344,1.999994701818336,1.8524999618530276,1.0,1.8374999761581419,-0.01997507112076624
765,2008-04-29,1.9524999856948853,2.0174999237060547,1.9025000333786009,1.9850000143051147,929200.0,-0.02496882401840006,1.358975801087684,-0.6842109225792333,76.90354820048461,82.4630770013358,-0.21513770433259416,-0.49986779440918383,-0.4191804681369615,-0.03425033061079663,20.01094309740076,0.11499989032745384,0.3179022016644102,0.4126249849796295,-0.21324384942147123,1.0384938193807303,0.09969056777907914,0.7255594021801799,-0.2543687170063813,62.13592547635118,-16.191072994494583,0.3129344172005503,4,-0.22750002145767212,-0.4350000023841858,-0.5387499630451202,-0.2387499213218689,-0.12000000476837158,1,0.021766975357165652,-1.0754697968764515,2.002500057220459,1.0000019073504518,1.955000042915344,1.999994701818336,1.8524999618530276,0.021766975357165652
766,2008-04-30,1.924999952316284,2.0174999237060547,1.9075000286102293,1.950000047683716,1438800.0,-0.014084524240759011,-2.666666666666647,0.7692330264461128,73.64340473978497,82.06928840625899,-0.12866303677841984,-0.4211062623709101,-0.4061230259470814,-0.009732834204331686,18.588547170395916,0.10999989509582542,0.33468716047155267,0.33887495398521406,-0.25490083326882096,0.932650741239249,0.04198706035819666,0.6357628476122315,-0.16353232057477962,51.45629809459518,-23.65404086404819,0.29688789362701745,4,-0.11624997854232766,-0.4074999690055845,-0.5718749761581419,-0.2112498879432676,-0.05250000953674294,2,0.0337662643275638,1.358975801087684,1.9524999856948853,-1.0754697968764515,2.002500057220459,1.0000019073504518,1.955000042915344,0.0337662643275638
767,2008-05-01,1.9700000286102293,1.9724999666213991,1.8999999761581419,1.932500004768372,666000.0,0.02337666358889945,2.4117722956958185,-1.4999952316465546,75.93984396315378,81.2520267255111,-0.103410708338179,-0.4142989227954397,-0.4605854728065233,-0.060278303791512444,17.488291450381087,0.07249999046325728,0.3684530511773896,0.3375000298023221,-0.22135690767253657,0.8963569672771807,0.05807156106489275,0.6169284985397514,-0.1565965791652646,62.352972855620926,-10.382916028234227,0.2794284687374293,5,-0.11500006914138772,-0.4525000452995298,-0.6443750262260435,-0.2562499642372129,-0.14499998092651323,3,0.0012690040481539988,-2.666666666666647,1.924999952316284,1.358975801087684,1.9524999856948853,-1.0754697968764515,2.002500057220459,0.0012690040481539988
768,2008-05-02,1.809999942779541,1.9750000238418581,1.7925000190734863,1.9750000238418581,629600.0,-0.08121831650102218,1.2121201831342747,-4.399999364217611,67.93721275515458,79.12478291254544,0.07156124255179597,-0.20993099196688658,-0.3129080133596289,0.09235142266413643,16.699646976954643,0.1825000047683718,0.38961847828065865,0.1424999475479125,-0.3637816705658037,0.6487815656616287,-0.11064086150894559,0.3956407566047706,0.24000000953674316,6.796088638032356,-63.86679709675377,0.25314080905685815,5,0.09375005960464478,-0.29249995946884155,-0.5074999332427979,-0.09624987840652466,-0.03249990940094016,4,0.07458569830959916,2.4117722956958185,1.9700000286102293,-2.666666666666647,1.924999952316284,1.358975801087684,1.9524999856948853,0.07458569830959916
769,2008-05-05,1.8500000238418581,1.870000004768372,1.7949999570846558,1.8200000524520876,777200.0,0.022099492998265413,1.1428605488400916,-0.1818179190981133,74.01391279681029,77.94869565662104,0.03877400803102171,-0.21653419833891774,-0.3631663016140021,0.04529842673766726,17.98457903500663,0.07500004768371626,0.4079203449195492,0.15425002574920677,-0.32446840601192073,0.6329684575103343,-0.08510919013135698,0.3936092416297705,0.19484992980957005,25.555568506693838,-50.42720635291217,0.23935921588056377,5,0.07124996185302712,-0.33250004053115867,-0.5737500190734866,-0.13624995946884177,-0.09500002861022971,0,0.018918900632614477,1.2121201831342747,1.809999942779541,2.4117722956958185,1.9700000286102293,-2.666666666666647,1.924999952316284,0.018918900632614477
770,2008-05-06,1.8674999475479128,1.8899999856948853,1.8174999952316284,1.870000004768372,1357600.0,0.009459418097580885,2.411762725936635,-0.08333532015672802,70.98444597350718,76.439721182341,0.03603752372527924,-0.20538167606331226,-0.3914161522352664,0.02237246394175374,19.505084328222388,0.07249999046325684,0.3870049129337485,0.14687495231628445,-0.31185866552309904,0.6056085701556677,-0.08249185660340719,0.3762417612359761,0.17230300741195648,33.33331567269045,-39.63633734636603,0.22936680891969166,5,0.053750038146972434,-0.34999996423721336,-0.6018749475479128,-0.15374988317489646,-0.059999942779540794,1,-0.028112391861851438,1.1428605488400916,1.8500000238418581,1.2121201831342747,1.809999942779541,2.4117722956958185,1.9700000286102293,-0.028112391861851438
771,2008-05-07,1.7000000476837158,1.875,1.6825000047683716,1.872499942779541,1369200.0,-0.08969205063921404,1.1690139142418492,68.99837879076252,61.024498697194154,73.90612349200246,0.20336826000680608,-0.016892298670216244,-0.23618942515567865,0.18493411052778796,20.511064278655045,0.19249999523162842,0.3496813822839786,-0.03449994921684274,-0.4715402577104064,0.40254035927672094,-0.2530201034636246,0.1840202050299391,0.334856848558426,5.982920264681281,-65.6155326374048,0.2185201542467819,5,0.16624993085861206,-0.18250006437301636,-0.4343750476837158,0.013750016689300537,0.2999999523162842,2,0.07794113501545574,2.411762725936635,1.8674999475479128,1.1428605488400916,1.8500000238418581,1.2121201831342747,1.809999942779541,0.07794113501545574
772,2008-05-08,1.7124999761581419,1.7174999713897705,1.6525000333786009,1.7050000429153442,552000.0,0.00735289889636026,6.428596730245257,-0.043477900311947155,46.969693247828246,69.9379863517546,0.18877232157782164,-0.010641952600058957,-0.26131210848873354,0.16819708525211374,21.432665113490764,0.06499993801116966,0.31589804256031573,-0.03425002098083518,-0.4531367248197238,0.3846366828580532,-0.24369337290027948,0.17519333093860912,0.30826264442504914,18.604633970175843,-48.818048444628914,0.20944335191944422,5,0.13875001668930076,-0.1924999952316282,-0.4462499767541883,-0.021249949932098167,0.24250006675720215,3,0.09343063874391766,1.1690139142418492,1.7000000476837158,2.411762725936635,1.8674999475479128,1.1428605488400916,1.8500000238418581,0.09343063874391766
773,2008-05-09,1.6000000238418581,1.6775000095367432,1.5800000429153442,1.6675000190734863,1164400.0,-0.06569340372702859,1.2285712728694569,-9.000079473567329,36.78160998288596,64.91090781742264,0.27448485213759843,0.1196072432141897,-0.1610681469025732,0.2772397058924929,22.19782804391759,0.13249993324279763,0.2749846115419703,-0.15412497520446755,-0.5560489030596305,0.2477989526506954,-0.35508693913204903,0.046836988723113926,0.3986668415090575,6.451607941339861,-55.310288239901226,0.2009619639275815,5,0.19874995946884133,-0.06375002861022971,-0.3343750387430193,0.04249995946884133,0.3125,4,0.14062501280568518,6.428596730245257,1.7124999761581419,1.1690139142418492,1.7000000476837158,2.411762725936635,1.8674999475479128,0.14062501280568518
774,2008-05-12,1.7999999523162842,1.8324999809265137,1.6074999570846558,1.6074999570846558,1028000.0,0.12499995343387171,-1.337662643275636,-2.8518519826713926,50.1204789375287,61.935011232649764,0.047762211938280785,-0.05236137038429356,-0.3698826291818975,0.07554902139519593,23.718446697023964,0.23249995708465554,0.23929560569331754,0.026374953985214278,-0.3416656564516307,0.3944155644220593,-0.15764535123320833,0.2103952592036369,0.16517356723978582,70.96772580935432,11.953492398590576,0.18402030521842253,5,-0.0012499690055847168,-0.2124999761581421,-0.5424999594688416,-0.17249995470046997,0.0975000858306887,0,-0.012499955296515375,1.2285712728694569,1.6000000238418581,6.428596730245257,1.7124999761581419,1.1690139142418492,1.7000000476837158,-0.012499955296515375
775,2008-05-13,1.815000057220459,1.815000057220459,1.7374999523162842,1.8125,781600.0,0.008333391834189907,60.99866488651536,0.01298731055785614,48.88889307511292,59.18450993657509,0.012523587285751647,-0.030947045773644932,-0.3904809294876741,0.05952698891509711,25.198551174137908,0.0775001049041748,0.19888214706995333,0.017250055074691684,-0.28671887694501175,0.3212189870943951,-0.13473441093516003,0.1692345210845434,0.11935958420435289,79.66103338709202,23.9859731204307,0.15198446600985174,5,-0.03750002384185791,-0.1650000810623169,-0.5137500762939453,-0.18750005960464478,0.052499890327453835,1,-0.03305788435109824,-1.337662643275636,1.7999999523162842,1.2285712728694569,1.6000000238418581,6.428596730245257,1.7124999761581419,-0.03305788435109824
776,2008-05-14,1.7849999666213991,1.8949999809265137,1.7799999713897705,1.8274999856948853,719600.0,-0.0165289750155726,-3.3809519484471005,-16.9996185390043,46.71532956806106,55.93734167045367,0.022994342380756816,0.025774195876719697,-0.37073399021519005,0.08855983506676401,26.841479428757925,0.11500000953674316,0.15382978342726705,-0.02887503504753086,-0.28901910506964135,0.23126903497457962,-0.15894707005858622,0.10119699996352449,0.12101090692265526,65.07935366602705,13.784667751161734,0.13007203501105527,5,-0.007499933242798074,-0.10750001668930076,-0.4793749749660494,-0.1724999547004702,0.047500014305114524,2,0.012605063623368107,60.99866488651536,1.815000057220459,-1.337662643275636,1.7999999523162842,1.2285712728694569,1.6000000238418581,0.012605063623368107
777,2008-05-15,1.892500042915344,1.997499942779541,1.7949999570846558,1.7949999570846558,861600.0,0.06022413350372102,-3.1538422037193268,-2.294118637031725,46.97336640019212,53.60802540879117,-0.10801403641837481,-0.04961585883543429,-0.4863211291638352,-0.021447760653706904,28.326035072724277,0.21249997615814187,0.11889962851577884,0.05662503838539101,-0.1419837778547579,0.25523385462553994,-0.04267936973468345,0.15592944650546547,-0.3124999999999998,74.85031735376437,28.188305370102235,0.0993044081200744,5,-0.10375005006790139,-0.21500009298324563,-0.5631250441074369,-0.28000003099441506,-0.03500008583068803,3,0.05680314644487683,-3.3809519484471005,1.7849999666213991,60.99866488651536,1.815000057220459,-1.337662643275636,1.7999999523162842,0.05680314644487683
778,2008-05-16,1.870000004768372,1.9524999856948853,1.8450000286102293,1.892500042915344,986000.0,-0.011889055554424877,-1.9655164475955773,-0.23076941887050195,43.42431691321981,50.20918142172556,-0.08505207812364435,-0.01965708806920885,-0.468870768659172,-0.004685213346266703,28.329865963051297,0.10749995708465598,0.08799680107679819,0.028750002384186235,-0.16729981044806452,0.22479981521643722,-0.06927490403193914,0.12677490880031161,-0.2816499638557439,67.3077070031182,24.291726868173726,0.09802490641612548,5,-0.0812500119209294,-0.19250005483627364,-0.5468750000000004,-0.25749999284744307,-0.0774999856948857,4,0.04545456573808959,-3.1538422037193268,1.892500042915344,-3.3809519484471005,1.7849999666213991,60.99866488651536,1.815000057220459,0.04545456573808959
779,2008-05-19,1.9075000286102293,1.9850000143051147,1.870000004768372,1.870000004768372,579200.0,0.02005348863435019,-5.133329942493597,-1.6666649006061318,47.73869617656962,47.626320333176956,-0.12688085174337194,-0.05381229459810055,-0.5116529911636447,-0.04959913761396684,28.203156982326416,0.11500000953674272,0.048742436390108335,0.06237502694129926,-0.13579074910315492,0.26054080298575344,-0.03670786108092794,0.16145791496352646,-0.3109669896602629,65.38464712673499,23.763277350159633,0.09908288802222713,5,-0.11875003576278664,-0.23000007867813088,-0.6000000238418577,-0.30750006437301614,-0.18749999999999978,0,0.002621229439913497,-1.9655164475955773,1.870000004768372,-3.1538422037193268,1.892500042915344,-3.3809519484471005,1.7849999666213991,0.002621229439913497
780,2008-05-20,1.9450000524520876,1.9900000095367432,1.877500057220459,1.9099999666213991,484000.0,0.019659252046869025,-1.2500011920940224,0.9333350287532789,50.99502962617045,46.51193488084099,-0.1701214747662727,-0.08400223896700787,-0.5465324595321022,-0.09385133566354953,28.079115225374895,0.11249995231628418,0.028122536901149076,0.09250004887580898,-0.10915104561143774,0.2941511433630557,-0.008325498367814266,0.19332559611943223,-0.3404476754255299,75.86211621454835,34.0189582943187,0.10082554724362335,5,-0.156250059604645,-0.26750010251998924,-0.6543750464916231,-0.3475000262260439,-0.2725000381469729,1,-0.02442160052655573,-5.133329942493597,1.9075000286102293,-1.9655164475955773,1.870000004768372,-3.1538422037193268,1.892500042915344,-0.02442160052655573
781,2008-05-21,1.887500047683716,1.9600000381469729,1.8825000524520876,1.955000042915344,498800.0,-0.02956298365950194,-1.0000000000000115,-1.9285665628980602,45.94594752917553,46.39818535654624,-0.09300840674380795,-0.023783693637440484,-0.48404401357004656,-0.04290764767735378,27.853283095542004,0.07749998569488525,-0.00517563092942841,0.032500040531158625,-0.16960729440690758,0.2346073754692246,-0.06855362693787437,0.13355370800019162,-0.27508871934209855,45.67906031284063,6.16462880094646,0.10105366746903302,5,-0.09875005483627342,-0.21000009775161765,-0.6031250655651095,-0.2987499833106997,-0.29500007629394553,2,-0.010596079274459713,-1.2500011920940224,1.9450000524520876,-5.133329942493597,1.9075000286102293,-1.9655164475955773,1.870000004768372,-0.010596079274459713
782,2008-05-22,1.955000042915344,2.0,1.8849999904632568,1.919999957084656,500400.0,0.035761585974242394,-1.1904759742235502,-0.5185198267138291,57.83784264452322,48.73776676339482,-0.1368874728419618,-0.08770773211786631,-0.5374476911883455,-0.11492154182884762,27.695883590619186,0.11500000953674316,-0.0325549363400528,0.09487503170967071,-0.112104994819749,0.3018550582390904,-0.008614981555039147,0.19836504497438057,-0.33488694228496807,70.96776426397085,26.186341067284793,0.10349001326470983,5,-0.15125006437301614,-0.23000007867813088,-0.708125054836273,-0.36624997854232766,-0.4450000524520872,3,-0.06265987687967267,-1.0000000000000115,1.887500047683716,-1.2500011920940224,1.9450000524520876,-5.133329942493597,1.9075000286102293,-0.06265987687967267
783,2008-05-23,1.892500042915344,1.9724999666213991,1.8500000238418581,1.9724999666213991,542400.0,-0.03196930876113868,2.0625014901175236,-2.2857065006369583,52.24274509241455,48.973574113937694,-0.03188617173031982,-0.03175842464825718,-0.45983628843687674,-0.05798338653286206,26.909682005605262,0.12249994277954102,-0.039431737160355196,0.035500031709670754,-0.1672936319520384,0.2382936953713799,-0.06589680012118371,0.13689686354052522,-0.2571914663101831,28.333350552455418,-18.100100059362855,0.10139683183085454,5,-0.023750066757201926,-0.08375006914138772,-0.6081250607967374,-0.30374997854232766,-0.4225000143051145,4,-0.018494100415855974,-1.1904759742235502,1.955000042915344,-1.0000000000000115,1.887500047683716,-1.2500011920940224,1.9450000524520876,-0.018494100415855974
784,2008-05-27,1.9624999761581419,1.9750000238418581,1.875,1.875,274000.0,0.03698807485096012,-1.285715453479078,-1.0937507450587614,54.75000143051147,49.62480837564864,-0.08539119191231648,-0.11057811135781903,-0.5152117437164632,-0.13367359723353744,25.715497669814585,0.10000002384185813,-0.02601562943965452,0.10749996900558445,-0.08997088773390094,0.3049708257450696,0.008764540635841866,0.20623539737532703,-0.31260374261718726,74.99998013178173,25.797848909108396,0.09873542836974261,5,-0.07249999046325661,-0.14749997854232766,-0.5068749487400053,-0.3737499117851255,-0.5349999666213987,1,-0.08662418300633734,2.0625014901175236,1.892500042915344,-1.1904759742235502,1.955000042915344,-1.0000000000000115,1.887500047683716,-0.08662418300633734
785,2008-05-28,1.995000004768372,2.0,1.924999952316284,1.9650000333786009,547600.0,0.016560524333790516,2.750005960470173,0.3428569093041939,67.05201810272042,51.88444043505524,-0.10021139197286644,-0.14728212280886388,-0.5287813515500805,-0.17129359082198725,24.61282614459989,0.07500004768371604,0.010339546206233008,0.13787499666214043,-0.06485814524321798,0.34060813856749883,0.03650842570946122,0.23924156761481963,-0.3310996205690555,96.6666693157627,40.26272109774203,0.10136657095267923,5,-0.09750002622604415,-0.18000000715255782,-0.5043750405311589,-0.40624994039535567,-0.5774999856948857,2,-0.13784459924854542,-1.285715453479078,1.9624999761581419,2.0625014901175236,1.892500042915344,-1.1904759742235502,1.955000042915344,-0.13784459924854542
786,2008-05-29,1.9900000095367432,2.012500047683716,1.9674999713897705,1.9850000143051147,316800.0,-0.002506263268009068,-1.2499992549434502,0.16666666666666297,66.1807562746821,54.01859486555413,-0.07048647524359453,-0.14457525302158714,-0.501456128228523,-0.17093576261685972,23.479018882494678,0.04500007629394531,0.019578148291322428,0.12962499856948861,-0.0796675239962128,0.33891752113519,0.02497873728663791,0.23427125985233932,-0.3126556407053993,86.15382471028477,23.93709375489808,0.10464626128285066,5,-0.06124997138977051,-0.17500001192092896,-0.49937504529953003,-0.4012499451637268,-0.5700000524520874,3,-0.15954773553269475,2.750005960470173,1.995000004768372,-1.285715453479078,1.9624999761581419,2.0625014901175236,1.892500042915344,-0.15954773553269475
787,2008-05-30,1.9724999666213991,2.0675001144409184,1.9650000333786009,1.9800000190734863,890400.0,-0.00879399137260195,-8.111151142028987,-1.5000119209402794,74.4262165909252,57.463250385299176,-0.045198115571870146,-0.13373498009444673,-0.4601649905218539,-0.15742842014560976,22.487557010175266,0.10250008106231756,0.03000124327303677,0.11199995875358604,-0.09757103598105243,0.3215709534882245,0.007214461386266802,0.21678545612090527,-0.27504625705891295,56.321789311507665,-12.413950833313272,0.10478549736731921,5,-0.013749897480010764,-0.14874988794326782,-0.481875002384186,-0.3837499022483828,-0.3674999475479128,4,-0.192648923529521,-1.2499992549434502,1.9900000095367432,2.750005960470173,1.995000004768372,-1.285715453479078,1.9624999761581419,-0.192648923529521
788,2008-06-02,1.9450000524520876,1.997499942779541,1.9275000095367432,1.9800000190734863,291600.0,-0.013941655074608095,1.00000340598875,4.666629579591621,62.28813841848951,59.079855078845824,-0.0066387757846209094,-0.10076911140423772,-0.41095966637619785,-0.13324345751756606,22.384430786729,0.06999993324279785,0.046191268493125826,0.07775003910064715,-0.13366064040456194,0.28916071860585646,-0.027955300651957504,0.1834553788532518,-0.21794263049932683,36.363641993351564,-30.764171803409837,0.10570533975260464,6,0.01375001668930076,-0.1212499737739563,-0.4543750882148745,-0.35624998807907127,-0.48250007629394576,0,-0.22365041144365028,-8.111151142028987,1.9724999666213991,-1.2499992549434502,1.9900000095367432,2.750005960470173,1.995000004768372,-0.22365041144365028
789,2008-06-03,1.8849999904632568,1.9800000190734863,1.8400000333786009,1.9424999952316284,524800.0,-0.030848360087799453,1.1132064946994655,1.6428588458486282,55.51180378045375,59.58171887376619,0.05569046015937573,-0.04006673847228637,-0.33224410636275303,-0.07686106478214594,21.92669997943935,0.13999998569488548,0.05360078715457206,0.01599997878074655,-0.19538891594238672,0.22738887350387982,-0.08969446858082009,0.12169442614231318,-0.13070715311144343,19.780193868295566,-43.87186051825638,0.1056944473615666,6,0.06875008344650269,-0.06124991178512551,-0.3462500125169754,-0.2962499260902405,-0.3875000476837158,1,-0.22015913207035986,1.00000340598875,1.9450000524520876,-8.111151142028987,1.9724999666213991,-1.2499992549434502,1.9900000095367432,-0.22015913207035986
790,2008-06-04,1.815000057220459,1.8799999952316284,1.7749999761581419,1.857499957084656,747600.0,-0.03713524328750506,1.4000010899138065,0.7391286319957745,52.22222869778787,60.279083448056454,0.11768663697348214,0.027192545209506314,-0.24298906685531607,-0.012279782532955918,21.09510270604439,0.11000001430511497,0.06587653235034474,-0.051374959945678755,-0.2641416672857275,0.16139174739437,-0.15775831361570303,0.05500839372434552,0.25250005722045943,13.675234923700023,-47.739242919784566,0.10638335367002438,6,0.10624998807907104,0.008750021457672341,-0.21937508881092072,-0.22624999284744263,-0.16500008106231712,2,-0.2134986421307028,1.1132064946994655,1.8849999904632568,1.00000340598875,1.9450000524520876,-8.111151142028987,1.9724999666213991,-0.2134986421307028
791,2008-06-05,1.8324999809265137,1.857499957084656,1.7725000381469729,1.8274999856948853,413200.0,0.009641830939032925,2.090909090909066,-0.11764722381947403,44.87178886299796,58.83841080566476,0.1023250689806392,0.021215900242921526,-0.24135888952940565,-0.034952017124689316,21.48716729909461,0.0849999189376831,0.07073053012105235,-0.04050003290176396,-0.23924346275307062,0.15824339694954248,-0.13987174782741718,0.05887168202388926,0.22915013074874935,20.33895839394812,-37.749395156821194,0.09937171492565323,6,0.08750009536743208,-0.008749902248382346,-0.21125000715255737,-0.24374991655349731,-0.2975000143051145,3,-0.2264665572564989,1.4000010899138065,1.815000057220459,1.1132064946994655,1.8849999904632568,1.00000340598875,1.9450000524520876,-0.2264665572564989
792,2008-06-06,1.872499942779541,1.9175000190734863,1.8025000095367432,1.8224999904632568,329200.0,0.021828083093787143,-1.5555582046534053,10.0,50.2074637895505,58.612268438679855,0.0551962553810581,-0.006516783879981336,-0.26402915393244175,-0.08114173927381296,22.32671307183946,0.11500000953674316,0.06962971879937507,-0.008500069379806519,-0.19236501142096163,0.17536487266134881,-0.10043254040038407,0.08343240164077104,0.17758416595459048,44.44442089692042,-11.962303611346599,0.09193247102057765,6,0.04750013351440474,-0.04874986410140969,-0.20937496423721313,-0.3137499690055845,-0.18999993801116943,4,-0.2416555404659686,2.090909090909066,1.8324999809265137,1.4000010899138065,1.815000057220459,1.1132064946994655,1.8849999904632568,-0.2416555404659686
793,2008-06-09,1.825000047683716,1.9075000286102293,1.815000057220459,1.872499942779541,319600.0,-0.025367100959862277,-1.7407449269731314,-0.9499988079059631,43.26530453365309,57.33619100569559,0.10293954320938337,0.06187625876020886,-0.19496150165176807,-0.042206462284757995,23.80255066110181,0.09249997138977029,0.0780669919847996,-0.06724996566772434,-0.1988184448406709,0.064318513505222,-0.1330342052541975,-0.001465726081251173,0.21398069822692922,25.30121174099585,-28.731841688892086,0.06578423958647321,6,0.09500002861022971,-0.0012499690055847168,-0.13875007629394553,-0.2662500739097595,-0.08750009536743186,0,-0.12054795773263294,-1.5555582046534053,1.872499942779541,2.090909090909066,1.8324999809265137,1.4000010899138065,1.815000057220459,-0.12054795773263294
794,2008-06-10,1.7775000333786009,1.8350000381469729,1.7749999761581419,1.7999999523162842,422800.0,-0.026027404418647593,-3.3636355754766902,0.4736835500855868,36.54617681743024,53.9466530851078,0.13570882715848698,0.11341927277024455,-0.12656516520617545,-0.004632172842087279,24.163851502002828,0.06000006198883101,0.06587605280819187,-0.11362498402595533,-0.24884872003534908,0.021598751983438413,-0.1812368520306522,-0.04601311602125846,0.2508214842214975,3.448273027126804,-45.848009218402595,0.06761186800469686,6,0.1425000429153449,0.04625004529953047,-0.06687504053115823,-0.2650000452995296,0.024999976158142312,1,-0.17721521873713808,-1.7407449269731314,1.825000047683716,-1.5555582046534053,1.872499942779541,2.090909090909066,1.8324999809265137,-0.17721521873713808
795,2008-06-11,1.7549999952316284,1.7849999666213991,1.7250000238418581,1.7649999856948853,587200.0,-0.012658249071424876,1.3999999999999786,0.44444562182438113,38.72339475742674,50.895835138746094,0.13475568323552523,0.13828365627613737,-0.08179049954404771,0.008269383667952157,24.364619853376993,0.059999942779541016,0.06346754319077919,-0.13312501907348628,-0.27779228953863466,0.011542251391662095,-0.20545865430606036,-0.060791383840912205,0.2630886631903451,15.58440110799609,-32.757931255514265,0.07233363523257415,6,0.14125007390975997,0.06875008344650291,-0.03562501072883606,-0.26875001192092896,-0.07249999046325684,2,-0.14672367700952726,-3.3636355754766902,1.7775000333786009,-1.7407449269731314,1.825000047683716,-1.5555582046534053,1.872499942779541,-0.14672367700952726
796,2008-06-12,1.807500004768372,1.8324999809265137,1.7749999761581419,1.7775000333786009,494000.0,0.02991453542985023,-2.2857065006368877,-3.0000000000000666,37.11789501915272,46.75046607521582,0.05995000240073223,0.09228734150099127,-0.1110271670273213,-0.05134594691116723,24.24202625222689,0.07749998569488525,0.05313818684357141,-0.08175001144409144,-0.22335825165215972,0.05985822876397684,-0.15255413154812558,-0.010945891340057301,0.19300333557879457,42.85713401044228,-2.5148703176206553,0.07080412010403414,6,0.05374997854232744,0.0162500739097593,-0.08812502026557967,-0.32125002145767256,-0.07000005245208785,3,-0.08713694505932434,1.3999999999999786,1.7549999952316284,-3.3636355754766902,1.7775000333786009,-1.7407449269731314,1.825000047683716,-0.08713694505932434
797,2008-06-13,2.0,2.0,1.8200000524520876,1.8374999761581419,498800.0,0.10650068864386886,1.2153836447813087,5.416672627136716,57.65124524965659,46.23525572312327,-0.14330939778498042,-0.09670416479850763,-0.2789174259854674,-0.2505128916095982,23.995145856046623,0.19249999523162797,0.03144544210668654,0.10537498593330374,-0.04466250359033008,0.25541247545693757,0.03035624117148683,0.18039373069512066,-0.27499997615814187,100.0,50.30512660144213,0.07501874476181689,6,-0.13749998807907104,-0.17624992132186867,-0.30812501907348633,-0.5137500166893005,-0.08249998092651367,4,-0.23250001668930043,-2.2857065006368877,1.807500004768372,1.3999999999999786,1.7549999952316284,-3.3636355754766902,1.7775000333786009,-0.23250001668930043
798,2008-06-16,1.955000042915344,2.0,1.875,2.0,758000.0,-0.022499978542327992,4.555560853751255,-0.2769227721987848,49.44649920468462,45.56133299248226,-0.10811077050251683,-0.047442092084368115,-0.21149929613010054,-0.21238948818516623,23.734923736485218,0.125,0.008712730038259009,0.05612502694129917,-0.09577932797248256,0.2080293818550807,-0.019827150515591585,0.13207720439818993,-0.22450001955032306,83.63637782325543,35.60811475950405,0.07595217745689077,6,-0.09250003099441506,-0.1312499642372127,-0.26937505602836587,-0.46875005960464455,-0.1625000238418577,0,-0.13938620571108207,1.2153836447813087,2.0,-2.2857065006368877,1.807500004768372,1.3999999999999786,1.7549999952316284,-0.13938620571108207
799,2008-06-17,1.9125000238418581,1.9574999809265137,1.877500057220459,1.9574999809265137,357600.0,-0.0217391397138329,2.5555555555555554,0.9999999999999901,43.999999306418424,44.647751948996756,-0.06850351907128216,-0.004794074344110166,-0.152254378717122,-0.17404921126950956,23.28650778812879,0.07999992370605469,-0.021262809235986557,0.013375008106231823,-0.13860555294108745,0.1653555691535511,-0.06261527241742781,0.08936528862989146,-0.1766100009441376,68.1818240930232,25.21931890038767,0.07599028052365968,6,-0.05000001192092918,-0.07499998807907104,-0.2450000345706942,-0.42625004053115867,-0.11500000953674339,1,-0.0915033042321386,4.555560853751255,1.955000042915344,1.2153836447813087,2.0,-2.2857065006368877,1.807500004768372,-0.0915033042321386
800,2008-06-18,1.8975000381469729,1.919999957084656,1.8650000095367432,1.9099999666213991,476400.0,-0.007843129677328364,2.384621591980324,0.2777764532288543,43.369175320950845,44.4807948887693,-0.045337999382107474,0.006814239417910928,-0.12307877682046509,-0.16633226282691993,22.735502427730886,0.05499994754791282,-0.03694230799714093,0.0007500231266024393,-0.14968880230556825,0.15118884855877313,-0.07446938958948279,0.07596943584268767,-0.15632781570720677,54.44446622589272,16.245376615979275,0.0752194127160853,6,-0.03500002622604392,-0.0012499690055844948,-0.2043750584125521,-0.4112500548362734,-0.13999998569488548,2,-0.05006589022417263,2.5555555555555554,1.9125000238418581,4.555560853751255,1.955000042915344,1.2153836447813087,2.0,-0.05006589022417263
801,2008-06-19,1.8674999475479128,1.9049999713897705,1.8474999666213991,1.9049999713897705,238800.0,-0.015810324108534446,2.066664971246726,3.00001907359545,42.60563037386395,43.6361467314708,-0.011008741128625266,0.03714351452707998,-0.0806518943607537,-0.14414302126053857,22.082021168932283,0.05750000476837136,-0.045037336959589336,-0.028250062465667414,-0.1792127593489805,0.12271263441764568,-0.10373141090732396,0.047231285975989135,-0.12115116955694205,26.388838298512102,-9.124679046457654,0.07548134844165658,6,-0.004999935626983865,0.028750121593475564,-0.15374994277954124,-0.38124996423721336,-0.15249991416931197,3,-0.09906289048224715,2.384621591980324,1.8975000381469729,2.5555555555555554,1.9125000238418581,4.555560853751255,1.955000042915344,-0.09906289048224715
802,2008-06-20,1.8324999809265137,1.877500057220459,1.8200000524520876,1.8524999618530276,351200.0,-0.018741615852442273,-1.5555649745950997,0.5333324856233779,42.160272146141466,43.51336535508062,0.0198030355008858,0.06587286605555365,-0.03482633008633784,-0.11667787247659644,21.048279547384602,0.05750000476837136,-0.04643798607582972,-0.05712502598762503,-0.20790610242847052,0.09365605045322045,-0.13251556420804778,0.01826551223279771,-0.08107817849536225,6.944406731617973,-27.285857234987063,0.07539053822042276,6,0.030000030994415283,0.06375008821487471,-0.10499998927116394,-0.3462499976158142,-0.029999971389770508,4,-0.051841762400563485,2.066664971246726,1.8674999475479128,2.384621591980324,1.8975000381469729,2.5555555555555554,1.9125000238418581,-0.051841762400563485
803,2008-06-23,1.857499957084656,1.8799999952316284,1.8174999952316284,1.8500000238418581,245200.0,0.013642551933617186,1.3809519484471207,-0.3749970197649149,47.98534485032288,44.78438402540202,-0.00011400234408420751,0.04017618072681439,-0.048003437956524175,-0.1476269120107132,20.333310344500884,0.0625,-0.04274781244742387,-0.030375045537948342,-0.18182657296105753,0.12107648188516107,-0.10610080924950305,0.045350718173606364,-0.10110659070212757,28.571404242999805,-7.177428702590433,0.07572576371155469,6,0.005000054836272971,0.0387501120567324,-0.12437498569488548,-0.3712499737739565,-0.1124999523162844,0,0.032301514602993686,-1.5555649745950997,1.8324999809265137,2.066664971246726,1.8674999475479128,2.384621591980324,1.8975000381469729,0.032301514602993686
804,2008-06-24,1.7925000190734863,1.8500000238418581,1.7625000476837158,1.8500000238418581,614800.0,-0.034993237961193246,2.0434771791974464,-7.6667355437581755,48.33948001858082,45.852837943308025,0.0751391265772916,0.09674742625859345,0.029677937578093783,-0.08841563454925039,19.337742236326367,0.09499990940094016,-0.04756334622559333,-0.08687498569488517,-0.2397670604925164,0.06601708910274584,-0.16332102309370078,-0.010428948296069551,-0.03123452001860838,19.047611839192225,-18.68813126666547,0.07644603739881552,6,0.08875000476837158,0.10375005006790206,-0.05937504768371582,-0.30625003576278687,-0.11250007152557373,1,0.0,1.3809519484471207,1.857499957084656,-1.5555649745950997,1.8324999809265137,2.066664971246726,1.8674999475479128,0.0
805,2008-06-25,1.7200000286102295,1.807500004768372,1.6974999904632568,1.807500004768372,392400.0,-0.04044629829389401,1.5142867263485273,1.521738589598733,42.3208206678521,46.43094079316352,0.15885786417397108,0.15556464380537505,0.1167768115356771,-0.023102769199701,17.93905174386896,0.11000001430511519,-0.0455637201103527,-0.14562497735023494,-0.3040952495759903,0.012845294875520663,-0.22486011346311274,-0.06638984123735714,0.2799999713897705,10.843392874788297,-27.891127713184,0.0792351361128778,6,0.12874996662139893,0.16250002384185813,0.013124942779541016,-0.23375004529953003,-0.00499999523162864,2,0.04505813046846607,2.0434771791974464,1.7925000190734863,1.3809519484471207,1.857499957084656,-1.5555649745950997,1.8324999809265137,0.04505813046846607
806,2008-06-26,1.6725000143051147,1.6974999904632568,1.5774999856948853,1.6974999904632568,811600.0,-0.027616286927329314,8.600009536752259,0.2857140910868197,36.486489316510216,44.07930124503614,0.20695813771565996,0.18768127330890128,0.1744338227822324,0.017659305093722377,16.759906245440696,0.14250004291534424,-0.035672360405361925,-0.17724999189376822,-0.3465045417916399,-0.007995441995896302,-0.26187726684270407,-0.09262271694483237,0.3214499855041504,31.404967145526758,-6.33434914291313,0.08462727494893593,6,0.11624997854232788,0.1500000357627871,0.06062495708465576,-0.18625003099441528,-0.0025000572204589844,3,0.0508221449446673,1.5142867263485273,1.7200000286102295,2.0434771791974464,1.7925000190734863,1.3809519484471207,1.857499957084656,0.0508221449446673
807,2008-06-27,1.5924999713897705,1.7024999856948853,1.5575000047683716,1.6599999666213991,12635200.0,-0.04783261119945781,-1.1090917287783513,2.700002384188074,34.95145211567544,42.468740457368455,0.24929107290558195,0.2506014605554341,0.264193049328485,0.0909865733071138,15.223486446454547,0.14499998092651367,-0.027753175525245366,-0.23825003504753117,-0.43289614601609205,-0.04360392407897029,-0.3355730905318115,-0.14092697956325084,0.3847920278549195,10.852703149269256,-27.284298547589312,0.09732305548428041,6,0.16500002145767212,0.2200000882148745,0.140625,-0.10624998807907104,0.20749998092651367,4,0.07692311723052958,8.600009536752259,1.6725000143051147,1.5142867263485273,1.7200000286102295,2.0434771791974464,1.7925000190734863,0.07692311723052958
808,2008-06-30,1.5099999904632568,1.6150000095367432,1.5099999904632568,1.5874999761581419,1140800.0,-0.051805326473265856,-1.709678411732042,1.1481480173286096,33.436529948252115,41.29502163979442,0.2928230127317004,0.31499114201056555,0.345701012585935,0.16714449708624057,14.202452400659126,0.10500001907348633,-0.024834166392784685,-0.2990000128746033,-0.5331075061711581,-0.06489251957804854,-0.4160537595228806,-0.18194626622632604,0.44210448911285405,0.0,-40.76823313094305,0.11705374664827738,6,0.20499998331069946,0.2787500619888308,0.25437498092651367,-0.023750007152557373,0.06500005722045898,0,0.19370862312638137,-1.1090917287783513,1.5924999713897705,8.600009536752259,1.6725000143051147,1.5142867263485273,1.7200000286102295,0.19370862312638137
809,2008-07-01,1.4700000286102295,1.5099999904632568,1.3949999809265137,1.5049999952316284,1129200.0,-0.02649004112957354,4.111116409306811,0.45161255589378657,32.727273252713175,40.112588076656905,0.29441419032173166,0.33972405657642213,0.38204764094258303,0.20054533312690026,14.402090560518921,0.11500000953674316,-0.05490876581509996,-0.31824997663497934,-0.5938789220590208,-0.042621031210937854,-0.4560644493470001,-0.1804355039229586,0.44673609183685303,18.181828690625448,-24.7073755047762,0.13781447271202077,7,0.1799999475479126,0.26125001907348655,0.3687499463558197,0.01624995470046997,0.2250000238418579,1,0.1870748100720332,-1.709678411732042,1.5099999904632568,-1.1090917287783513,1.5924999713897705,8.600009536752259,1.6725000143051147,0.1870748100720332
810,2008-07-02,1.4275000095367432,1.4850000143051147,1.3925000429153442,1.4624999761581419,844000.0,-0.028911577038312597,1.3124980442236425,0.9999999999999937,26.687115083779247,38.34386415553639,0.2941684764720116,0.37071163643238725,0.4213728821203313,0.2364115229131254,15.279046799456285,0.09249997138977051,-0.0786451468533984,-0.3413749933242798,-0.6601822865989035,-0.022567700049655803,-0.5007786399615917,-0.1819713466869679,0.4370624969582826,11.290313897344632,-30.29746182093689,0.15940364663731196,7,0.20875000953674316,0.30250006914138816,0.42499998211860657,0.0587499737739563,0.3875000476837158,2,0.17688261739004218,4.111116409306811,1.4700000286102295,-1.709678411732042,1.5099999904632568,-1.1090917287783513,1.5924999713897705,0.17688261739004218
811,2008-07-03,1.4175000190734863,1.434999942779541,1.3350000381469729,1.4299999475479126,312000.0,-0.0070052472129243926,7.888912436487691,0.3571411541513846,3.9525658176702905,34.09856345237292,0.26107831397214,0.36683454863323695,0.4267269212680096,0.23841473098626276,16.35378987197504,0.09999990463256814,-0.09764094551431679,-0.3306249856948853,-0.6841295220002217,0.022879550610451105,-0.5073772538475536,-0.15387271754221699,0.3904149917919777,22.44897760584241,-11.264662364936179,0.17675226815266823,7,0.1899999976158142,0.28375005722045943,0.4387499690055847,0.06874996423721313,0.2674999237060547,3,0.20987655047762743,1.3124980442236425,1.4275000095367432,4.111116409306811,1.4700000286102295,-1.709678411732042,1.5099999904632568,0.20987655047762743
812,2008-07-07,1.4199999570846558,1.434999942779541,1.3400000333786009,1.4199999570846558,950000.0,0.0017636246755068363,5.333333333333348,-0.0,4.661003079641148,29.284747700074945,0.21670014796092807,0.34645943485276653,0.41903072363230853,0.22741226746891585,16.997328129946705,0.09499990940094016,-0.11758990950254855,-0.3055000483989716,-0.6826207275357015,0.07162063073775826,-0.49406038796733664,-0.11693970883060656,0.3217069576002194,30.357117008187068,2.836160510379891,0.18856033956836493,7,0.17250007390975974,0.28125011920929,0.45187506079673767,0.0662500262260437,0.19249999523162842,0,0.1760563433489568,7.888912436487691,1.4175000190734863,1.3124980442236425,1.4275000095367432,4.111116409306811,1.4700000286102295,0.1760563433489568
813,2008-07-08,1.6050000190734863,1.6100000143051147,1.4299999475479126,1.4299999475479126,900400.0,0.1302817377323353,-1.0571427792919244,100.0,29.01023735262598,27.137054070524407,-0.008810159737395962,0.15192154314587314,0.22757259375966488,0.03274356206581208,17.00281104328441,0.19000005722045898,-0.13253087879155645,-0.10949998497962943,-0.48723423274822375,0.2682342627889651,-0.2983671088639266,0.07936713890466773,0.07976793289608253,98.1818197581395,72.67279667383994,0.18886712388429724,7,-0.033749997615813765,0.0625,0.28625005483627364,-0.10999995470046975,0.02499997615814209,1,0.12149528406570664,5.333333333333348,1.4199999570846558,7.888912436487691,1.4175000190734863,1.3124980442236425,1.4275000095367432,0.12149528406570664
814,2008-07-09,1.4624999761581419,1.6000000238418581,1.4624999761581419,1.6000000238418581,436800.0,-0.08878507241240097,1.0,-0.7857142370574552,24.709299142261457,25.18021834545878,0.09158809522055278,0.2841827754340083,0.3602942527591966,0.16732267050706118,17.444116850644264,0.14250004291534446,-0.15011980816008808,-0.23625002503395098,-0.6288979261693906,0.1563978761014886,-0.43257397560167066,-0.03992607446623131,0.17330046787626352,46.36361784186072,23.50205535035031,0.19632395056771976,7,0.05625003576278709,0.20500004291534446,0.4287500977516181,0.03250008821487471,0.2749999761581423,2,0.07692312708346272,-1.0571427792919244,1.6050000190734863,5.333333333333348,1.4199999570846558,7.888912436487691,1.4175000190734863,0.07692312708346272
815,2008-07-10,1.497499942779541,1.5625,1.440000057220459,1.4574999809265137,376800.0,0.023931601498784927,-2.2666734483679414,-0.29090871259213696,28.612713775703227,24.30535439648023,0.024258393949986967,0.2412725993801117,0.3173328941591069,0.1256425769634557,18.487002194761814,0.12249994277954102,-0.17678626697257105,-0.1883750557899475,-0.5900402706916847,0.2132901591117895,-0.3892076632408161,0.012457551660921107,0.11250007152557373,59.09087953488429,35.16046689699046,0.20083260745086853,7,0.02125006914138794,0.1700000762939453,0.3912501335144043,-0.0012498795986173317,0.24250006675720215,3,0.1318865557390021,1.0,1.4624999761581419,-1.0571427792919244,1.6050000190734863,5.333333333333348,1.4199999570846558,0.1318865557390021
816,2008-07-11,1.6499999761581419,1.6499999761581419,1.4500000476837158,1.4800000190734863,439200.0,0.10183642017076955,1.3529409289771945,4.250002980235076,40.712467545041996,24.9454672219654,-0.14725427217461529,0.08049508628439184,0.15936592976367736,-0.0346745958555672,18.86234165556189,0.19999992847442605,-0.19788275131761068,-0.028000020980835094,-0.42578204281382015,0.36978200085214996,-0.22689103189732762,0.17089098993565743,-0.314999938011169,100.0,70.86737275647994,0.19889101091649253,7,-0.1574999690055845,0.01750004291534446,0.2225000858306887,-0.1274999082088466,-0.0024999380111689895,4,0.10000005057363892,-2.2666734483679414,1.497499942779541,1.0,1.4624999761581419,-1.0571427792919244,1.6050000190734863,0.10000005057363892
817,2008-07-14,1.5349999666213991,1.6875,1.4824999570846558,1.6499999761581419,776000.0,-0.06969697648390794,1.1578945387103818,-0.6764708151042398,34.96503527594645,25.11530114726477,-0.04611821266350424,0.16745793184216828,0.265999272941589,0.07411534679415799,17.93135835739334,0.20500004291534424,-0.21279488000971547,-0.11975002884864794,-0.4918136356285203,0.25231357793122444,-0.30578183223858413,0.06628177454128825,-0.1936999297142028,40.776698130196976,11.095007956641197,0.18603180338993613,7,-0.02374994754791282,0.13250005245208718,0.3368751108646395,-0.008749902248382568,0.027500033378600852,0,0.09771985629960511,1.3529409289771945,1.6499999761581419,-2.2666734483679414,1.497499942779541,1.0,1.4624999761581419,0.09771985629960511
818,2008-07-15,1.6825000047683716,1.6924999952316284,1.4524999856948853,1.5149999856948853,837600.0,0.09609123215267967,1.5600001017252605,-1.4565217842001115,45.23809499235357,26.50539245166926,-0.18615170998473163,-0.0015851382830247562,0.11683209937299543,-0.07919927687660833,16.993554583633856,0.24000000953674316,-0.21652970038729724,0.04137501120567322,-0.30334637562673294,0.3860963980380794,-0.13098568221052975,0.2137357046218762,-0.32735196933746313,96.03960676504623,62.32716643653869,0.17236069341620308,7,-0.16874998807907104,-0.014999985694885254,0.18937507271766707,-0.156249940395355,-0.22000002861022971,1,-0.041604785886300344,1.1578945387103818,1.5349999666213991,1.3529409289771945,1.6499999761581419,-2.2666734483679414,1.497499942779541,-0.041604785886300344
819,2008-07-16,1.7374999523162842,1.75,1.625,1.6924999952316284,965600.0,0.03268941895514854,2.5714258953036686,0.26865642961457326,50.769227383404925,29.181182707183222,-0.22262810928330068,-0.07417063913779387,0.05948022842109624,-0.13883490762942996,16.04711653079053,0.125,-0.2112587890171811,0.10512496232986446,-0.21885308709792417,0.4291030117576531,-0.05686406238402997,0.2671139870437589,-0.3621107992973325,95.96772580935432,56.910300942617546,0.16198902471389431,7,-0.19499993324279785,-0.06999993324279785,0.13437512516975447,-0.2112498879432676,-0.2349998950958252,2,-0.061870480595608734,1.5600001017252605,1.6825000047683716,1.1578945387103818,1.5349999666213991,1.3529409289771945,1.6499999761581419,-0.061870480595608734
820,2008-07-17,1.8025000095367432,1.8500000238418581,1.7424999475479126,1.75,653200.0,0.03741010590176219,-2.1851820455219833,1.1666679912155915,55.62770497984124,34.92286483631333,-0.255733493718038,-0.15457807784990285,-0.0077290985848124105,-0.20837924526693063,15.471959357349569,0.11250007152557395,-0.19530031006168702,0.17487502098083496,-0.1352245960424623,0.4849746380041322,0.019825212469186226,0.3299248294924837,-0.3971419887593075,88.12499571591586,46.11264211430627,0.15504980851164862,7,-0.20749998092651367,-0.13499999046325684,0.06937506794929549,-0.2762499451637266,-0.21000003814697266,3,-0.03606105790654868,2.5714258953036686,1.7374999523162842,1.5600001017252605,1.6825000047683716,1.1578945387103818,1.5349999666213991,-0.03606105790654868
821,2008-07-18,1.6825000047683716,1.8474999666213991,1.6799999475479126,1.8125,390800.0,-0.06657420478972009,-1.4814797481242246,-2.476189935558876,53.76569160787587,40.37894133945051,-0.10525926128716723,-0.05180447904403995,0.11402152405722243,-0.09334810685165218,14.873177772224032,0.16750001907348655,-0.17669909271616846,0.06412501335144039,-0.22625710940623645,0.3545071361091172,-0.08106604802739792,0.2093160747302787,-0.23267778368449377,57.8616344656665,11.41589592939495,0.14519106137883842,7,-0.04250001907348633,-0.014999985694885254,0.17750006914138838,-0.156249940395355,-0.13499999046325684,4,0.03417533706116549,-2.1851820455219833,1.8025000095367432,2.5714258953036686,1.7374999523162842,1.5600001017252605,1.6825000047683716,0.03417533706116549
822,2008-07-21,1.7374999523162842,1.7599999904632568,1.6375000476837158,1.6875,248800.0,0.03268941895514854,1.5789453871038175,-0.3846150319251659,59.743038892349176,43.79369706608643,-0.12346971387498673,-0.12046269464737014,0.06104442081911987,-0.15316729810632035,14.439096279699204,0.12249994277954102,-0.1456632500270767,0.1238749623298645,-0.15462418694104807,0.4023741116007771,-0.015374612305591784,0.2631245369653208,-0.24765995095660842,71.69809792974716,18.57683014505811,0.1392495746354563,7,-0.09249991178512573,-0.06999993324279785,0.1050000786781311,-0.2112498879432676,-0.12999999523162842,0,-0.05179851317367301,-1.4814797481242246,1.6825000047683716,-2.1851820455219833,1.8025000095367432,2.5714258953036686,1.7374999523162842,-0.05179851317367301
823,2008-07-22,1.9175000190734863,1.9225000143051147,1.7074999809265137,1.7300000190734863,429600.0,0.10359716356667614,1.1772156330164478,3.750003576282097,67.11280872011996,48.505198130292925,-0.28438621076240356,-0.3117192392881718,-0.11117271387204242,-0.33603081296404724,14.422078290324041,0.21500003337860107,-0.09372137989067642,0.30087502598762517,0.010284530964122185,0.5914655210111281,0.15557977847587368,0.44617027349937666,-0.39164401546559224,98.31932941472049,39.09394154812422,0.14529524751175152,7,-0.23624998331069946,-0.25,-0.0743749737739563,-0.39124995470046975,-0.19749999046325684,1,-0.18513690510679537,1.5789453871038175,1.7374999523162842,-1.4814797481242246,1.6825000047683716,-2.1851820455219833,1.8025000095367432,-0.18513690510679537
824,2008-07-23,1.7925000190734863,1.9724999666213991,1.7599999904632568,1.9175000190734863,740800.0,-0.06518904759145638,-1.2368411806484505,-0.6666666666666666,63.12949575503471,52.340396127996435,-0.12030423129281886,-0.19680977899510044,0.013870592558150152,-0.21397159613196992,15.160766664644623,0.2124999761581423,-0.04399780666362618,0.17587502598762517,-0.11471546903587782,0.46646552101112815,0.030579778475873676,0.32117027349937666,-0.21904673418192577,46.268659372005274,-18.234488417334106,0.14529524751175152,7,-0.08125001192092896,-0.13875001668930032,0.0506250262260437,-0.26374995708465554,-0.014999985694885476,2,-0.1841004403926958,1.1772156330164478,1.9175000190734863,1.5789453871038175,1.7374999523162842,-1.4814797481242246,1.6825000047683716,-0.1841004403926958
825,2008-07-24,1.7975000143051147,1.8799999952316284,1.7899999618530271,1.8200000524520876,268000.0,0.0027893975890793676,-3.7999834697081956,0.18000030517578303,63.71841029389778,54.89661198898041,-0.08747267635867484,-0.20628216652951448,0.008489324824550115,-0.22031643996178785,16.477673475285943,0.0900000333786013,-0.019369101741826045,0.17700002193450937,-0.12135777562539585,0.4753578194944146,0.02782112315455665,0.3261789207144621,-0.16818019397137673,47.76119562320316,-21.15018315199341,0.14917889877995263,7,-0.08500003814697266,-0.14375001192092873,0.052500009536743164,-0.252499938011169,-0.07749998569488525,3,-0.16411680374795334,-1.2368411806484505,1.7925000190734863,1.1772156330164478,1.9175000190734863,1.5789453871038175,1.7374999523162842,-0.16411680374795334
826,2008-07-25,1.7575000524520874,1.9450000524520876,1.7450000047683716,1.8350000381469729,681200.0,-0.022253107946978656,-2.902436868554712,3.444437968889053,61.862919637610496,57.88526580694308,-0.03421866311596222,-0.1682120263765441,0.04860249066475664,-0.18398330696012133,16.927015203100996,0.20000004768371604,0.0254043174349885,0.1327500581741332,-0.17109765189394777,0.4365977682422142,-0.019173796859907277,0.2846739132081737,-0.08013501163807679,35.820905613620155,-36.39893682743434,0.15192385503404052,7,-0.04500007629394531,-0.10375005006790139,0.12187498807907127,-0.1612499952316282,-0.15000009536743164,4,-0.0938834003629796,-3.7999834697081956,1.7975000143051147,-1.2368411806484505,1.7925000190734863,1.1772156330164478,1.9175000190734863,-0.0938834003629796
827,2008-07-28,1.7150000333786009,1.7699999809265137,1.6950000524520874,1.7450000047683716,334000.0,-0.024182086944572134,-1.1428571428571428,0.38709647648038914,54.29687525465849,58.891796947199175,0.04078888908024858,-0.12233630192733691,0.08725861483387809,-0.1448756289739801,17.071184829883716,0.07499992847442627,0.06576780766943102,0.08412503600120513,-0.22191623715675735,0.3901663091591676,-0.0688956005777761,0.23714567258018637,0.2574999332427983,7.20720256306487,-59.17867855447602,0.1530206365789812,7,0.08374994993209861,-0.06125003099441484,0.16437500715255782,-0.056249976158141646,-0.11250007152557373,0,-0.09766764770465108,-2.902436868554712,1.7575000524520874,-3.7999834697081956,1.7975000143051147,-1.2368411806484505,1.7925000190734863,-0.09766764770465108
828,2008-07-29,1.8025000095367432,1.8125,1.6950000524520874,1.7174999713897705,473600.0,0.05102039326831087,1.238093832453077,-2.833337306980087,63.877552112704855,60.34827747267695,-0.031177660237538873,-0.19689421220799552,-0.0024223971923800214,-0.2335771100410251,16.945406089599977,0.1174999475479126,0.08752932989729123,0.1570000112056733,-0.15265431341963875,0.46665433583098537,0.0021728488930172762,0.31182717351832934,0.16444995880126978,38.738735255632015,-28.933129965312595,0.15482716231265603,7,0.002499997615814209,-0.14875000715255715,0.0768750309944155,-0.11624997854232766,-0.23249995708465576,1,-0.10818310758411809,-1.1428571428571428,1.7150000333786009,-2.902436868554712,1.7575000524520874,-3.7999834697081956,1.7975000143051147,-0.10818310758411809
829,2008-07-30,1.7450000047683716,1.870000004768372,1.7400000095367432,1.8174999952316284,461200.0,-0.031900141172897745,-2.1515157645290977,-0.8529406814841409,59.919841670959634,60.82518154946788,0.030729660477454068,-0.12409812999818381,0.050974525584027264,-0.1779045917037816,16.144465817448356,0.12999999523162886,0.12749578864266442,0.08575000762939444,-0.21539738281716203,0.3868973980759509,-0.06482368759388368,0.23632370285267257,0.21651096525192282,19.999980926513654,-46.74320662558338,0.1505736952232782,7,0.06000000238418579,-0.09125000238418557,0.1343750357627871,-0.05874997377395608,-0.027500033378601074,2,-0.014326633862365212,1.238093832453077,1.8025000095367432,-1.1428571428571428,1.7150000333786009,-2.902436868554712,1.7575000524520874,-0.014326633862365212
830,2008-07-31,1.6799999475479126,1.7549999952316284,1.6499999761581419,1.7250000238418581,694000.0,-0.03724931635692863,1.0000000000000042,0.620690789149161,51.29310211939715,60.550449384081354,0.08551892820749085,-0.04133053234158224,0.10982267499650433,-0.11137626780466237,14.985213706488398,0.10500001907348655,0.1437332407305687,0.008124953508377164,-0.27259255158928575,0.2888424586060401,-0.1322337990404543,0.14848370605720862,0.27618080412101764,10.169479196974166,-50.203720755351085,0.1403587525488314,7,0.12500005960464478,-0.026249945163726585,0.20875009894371055,0.006250083446502908,0.0700000524520874,3,0.058035767187372356,-2.1515157645290977,1.7450000047683716,1.238093832453077,1.8025000095367432,-1.1428571428571428,1.7150000333786009,0.058035767187372356
831,2008-08-01,1.7150000333786009,1.7350000143051147,1.6299999952316284,1.6799999475479126,554000.0,0.020833385073477872,1.7999987284350532,-0.7777783664646206,58.333335172982565,60.39381563748506,0.062149468510705574,-0.05575866610677882,0.07080422701772515,-0.14315208519643896,13.340623389936079,0.10500001907348633,0.1494680417060592,0.028250038623809592,-0.22599345723158182,0.282493534479201,-0.09887170930388622,0.1553717865515054,0.22893348726989782,35.416681153905984,-26.30201870409101,0.12712174792769573,8,0.08624994754791282,-0.06125003099441484,0.15062499046325706,-0.028750002384185347,-0.00750005245208718,4,0.002915449057909747,1.0000000000000042,1.6799999475479126,-2.1515157645290977,1.7450000047683716,1.238093832453077,1.8025000095367432,0.002915449057909747
832,2008-08-04,1.6699999570846558,1.7050000429153442,1.6375000476837158,1.7050000429153442,706800.0,-0.026239111030973872,2.8571331257961456,-1.0000000000000064,49.36061150267577,58.42134927999126,0.10791629629129029,0.009413744080424724,0.10900412690232697,-0.0910850574538613,11.607157369122826,0.07749998569488503,0.14205038363312883,-0.029250037670135454,-0.25074677320154737,0.19224669786127646,-0.1399984054358414,0.0814983300955705,0.2550975520388308,16.666650109821525,-39.02896940789751,0.11074836776570597,8,0.1312500238418579,-0.01624995470046975,0.13562506437301636,0.016250073909759744,-0.059999942779541016,0,-0.0374251506623432,1.7999987284350532,1.7150000333786009,1.0000000000000042,1.6799999475479126,-2.1515157645290977,1.7450000047683716,-0.0374251506623432
833,2008-08-05,1.7999999523162842,1.875,1.6525000333786009,1.7100000381469729,1132000.0,0.07784431052236163,-1.1707321895440015,-2.571419813216525,52.969120440656326,57.29241868950478,-0.04526385938066291,-0.11091496920963051,-0.024410768273916972,-0.2124718915123751,12.082673506158164,0.22249996662139915,0.14930842189094085,0.09099996089935303,-0.13019538768935268,0.31219530948805874,-0.019597713394999827,0.20159763519370588,0.10739170597369085,69.38773623509823,18.01022599280786,0.11059767429435285,8,-0.01249992847442627,-0.14624994993209817,-0.014999926090240479,-0.11374992132186867,-0.23249995708465576,1,-0.10972221983067787,2.8571331257961456,1.6699999570846558,1.7999987284350532,1.7150000333786009,1.0000000000000042,1.6799999475479126,-0.10972221983067787
834,2008-08-06,1.5750000476837158,1.7799999713897705,1.5175000429153442,1.75,2072400.0,-0.12499995032946132,1.2340429417416332,-1.944445768993374,40.61855901198562,54.72576854707009,0.1627545120283369,0.12958941668676793,0.19223265770007458,0.019121896662933846,12.174293275850356,0.28249990940093994,0.1386601741701161,-0.13962494730949393,-0.3390799836461842,0.05983008902719633,-0.23935246547783895,-0.03989742914114891,0.31574811082275844,16.083919348486976,-29.379356171005387,0.09972751816834512,8,0.15625,0.07874995470047019,0.17687496542930603,0.15874999761581443,0.029999971389770508,2,-0.003174600050953491,-1.1707321895440015,1.7999999523162842,2.8571331257961456,1.6699999570846558,1.7999987284350532,1.7150000333786009,-0.003174600050953491
835,2008-08-07,1.6950000524520874,1.6950000524520874,1.5075000524520874,1.559999942779541,772400.0,0.07619047691131842,1.777775521142854,-0.771429408326669,50.51546584332136,53.46494034770463,0.02982194949170336,0.026503100508324717,0.06405055896722889,-0.09172318451110795,12.065570309192038,0.1875,0.10210397563781326,-0.029499948024749756,-0.20133678319435644,0.14233688714485693,-0.1154183656095531,0.056418469560053586,0.1799999475479126,51.020415445244325,6.831104002509235,0.08591841758480329,8,-0.003750026226043701,-0.04125005006790139,-0.004375040531158447,0.03624999523162864,-0.052500009536743164,3,0.013274288048034766,1.2340429417416332,1.5750000476837158,-1.1707321895440015,1.7999999523162842,2.8571331257961456,1.6699999570846558,0.013274288048034766
836,2008-08-08,1.815000057220459,1.8274999856948853,1.5774999856948853,1.6924999952316284,796000.0,0.07079646079938029,2.389832371441803,0.9074071294161487,53.033271845297996,53.3245399688868,-0.09070223723626114,-0.08485211705487639,-0.06274463682705989,-0.20026064933357968,13.067900048789971,0.25,0.08102150215971293,0.08225005269050589,-0.09036834020326912,0.2548684455842809,-0.004059143756381722,0.1685592491373935,0.023249948024749667,83.67348262771695,41.18905543895966,0.0863091964468875,8,-0.12375003099441528,-0.16125005483627297,-0.13187500834465027,-0.08499997854232766,-0.13000011444091797,4,-0.03581270257368574,1.777775521142854,1.6950000524520874,1.2340429417416332,1.5750000476837158,-1.1707321895440015,1.7999999523162842,-0.03581270257368574
837,2008-08-11,1.684999942779541,1.809999942779541,1.6649999618530271,1.809999942779541,778400.0,-0.07162540514737159,1.3199996948242223,-1.0204076469071288,40.52953000567737,50.73031529032819,0.03866039390060472,0.06004009415925138,0.059373736784138265,-0.058838801794775186,14.316452540261954,0.15000009536743186,0.05416643397935639,-0.05525006055831905,-0.202924141024162,0.09242401990752391,-0.12908710079124042,0.018586979674602322,-0.1774998903274536,48.29929677862394,12.345648456487353,0.07383704023292145,8,0.0062500834465026855,-0.028749942779541016,-0.03062489628791787,0.01625013351440474,0.0,0,0.013353138819611532,2.389832371441803,1.815000057220459,1.777775521142854,1.6950000524520874,1.2340429417416332,1.5750000476837158,0.013353138819611532
838,2008-08-12,1.6124999523162842,1.6799999475479126,1.5850000381469729,1.6725000143051147,859200.0,-0.0430267020327979,1.5333333333333274,0.48000049591064453,42.340423934543054,48.77704665294857,0.09093762921517046,0.1338916635269447,0.12387356583552167,0.02365959325258893,15.272734026757709,0.09999990463256814,0.029627387145224837,-0.12425004839897147,-0.28074203543505116,0.032241938637108225,-0.2024960419170112,-0.04600405488093173,-0.09894990205764764,32.812475552777315,-1.7605337334906181,0.07824599351803982,8,0.07875007390975952,0.08875000476837158,0.03437510132789656,0.08875012397766158,0.23000001907348633,1,-0.0015503492000594754,1.3199996948242223,1.684999942779541,2.389832371441803,1.815000057220459,1.777775521142854,1.6950000524520874,-0.0015503492000594754
839,2008-08-13,1.6299999952316284,1.684999942779541,1.5750000476837158,1.625,1044400.0,0.010852740113391102,-1.0952380952380953,-0.08333316776504668,42.94736903394015,47.849742976786686,0.06192098481748465,0.11375746315357071,0.10034604480247555,0.015004014344766059,16.131611380549764,0.1099998950958252,0.021765604405876937,-0.10137500762939444,-0.26498137974540215,0.06223136448661326,-0.18317819368739818,-0.019571821571390702,-0.11052094712257388,38.28124010469558,5.154352185893835,0.08180318605800381,8,0.06125003099441528,0.07625001668930054,-0.010624974966048972,0.07125008106231734,0.15750002861022971,2,-0.038343558394378086,1.5333333333333274,1.6124999523162842,1.3199996948242223,1.684999942779541,2.389832371441803,1.815000057220459,-0.038343558394378086
840,2008-08-14,1.7374999523162842,1.7374999523162842,1.6349999904632568,1.6349999904632568,856800.0,0.0659508941098983,1.0,20.500011920940324,49.20318340986948,46.83528166977413,-0.04086191152474683,0.001199691943877479,-0.009799852723201052,-0.08245756507248969,16.36341727766047,0.10749995708465576,-0.0053907055733863896,0.009374952316284269,-0.15082949718815186,0.1695794018207204,-0.0707272724359338,0.08947717706850233,-0.2122104863138199,64.3564136738046,30.266164311343942,0.08010222475221805,8,-0.04624992609024048,-0.031249940395355225,-0.14437493681907654,-0.03624987602233842,-0.10249996185302734,3,-0.07625895647718461,-1.0952380952380953,1.6299999952316284,1.5333333333333274,1.6124999523162842,1.3199996948242223,1.684999942779541,-0.07625895647718461
841,2008-08-15,1.7400000095367432,1.7875000238418581,1.684999942779541,1.7649999856948853,813200.0,0.0014388818929900182,1.9285715502134573,-0.24390229719294002,51.02880537307055,47.02063654426243,-0.04407806663734637,0.003402722298609495,-0.015535514221098445,-0.07516205677740229,17.29049736862474,0.10250008106231712,-0.023778093001266987,0.009000009298324674,-0.14981469566118455,0.1678147142578339,-0.07040734318143005,0.0884073617780794,-0.20901633399873742,70.21278106773018,31.370294725184813,0.07940735247975465,8,-0.04874998331069946,-0.02875000238418579,-0.14687499403953552,-0.03874993324279741,-0.1525000333786013,4,-0.056034463268398116,1.0,1.7374999523162842,-1.0952380952380953,1.6299999952316284,1.5333333333333274,1.6124999523162842,-0.056034463268398116
842,2008-08-18,1.6475000381469729,1.7599999904632568,1.6325000524520874,1.7400000095367432,816400.0,-0.05316090280620023,-1.081632613341326,3.700002384188056,43.64754354655767,45.98490577825147,0.050170628083559654,0.09361405462453187,0.07129776837685009,0.025377754357567506,18.476699972654636,0.12749993801116943,-0.026606944376424302,-0.07899996638298012,-0.24208213488370522,0.08408220211774498,-0.16054105063334267,0.0025411178673824253,-0.11093603726413637,34.1176463988413,-4.542243362881365,0.08154108425036255,8,0.01999998092651345,0.06499993801116921,-0.06750002503395103,0.05375003814697288,0.0074999332427976295,0,0.02276170182960735,1.9285715502134573,1.7400000095367432,1.0,1.7374999523162842,-1.0952380952380953,1.6299999952316284,0.02276170182960735
843,2008-08-19,1.5625,1.6599999666213991,1.5349999666213991,1.627500057220459,1127600.0,-0.051593345176839445,-1.0833311809456145,0.7027035386483097,42.68537231178339,46.214551700451224,0.10944804293135646,0.1587963058394024,0.15105787288535666,0.12020046502285342,18.275242354522174,0.125,-0.04402320903572554,-0.1462500035762786,-0.29873383550392174,0.006233828351364545,-0.22249191954010006,-0.07000808761245714,0.24749994277954102,10.891099860064763,-28.88453906069332,0.07624191596382156,8,0.10500001907348633,0.1499999761581421,0.026875019073486328,0.13875007629394576,0.019999980926513672,1,0.07839996337890631,-1.081632613341326,1.6475000381469729,1.9285715502134573,1.7400000095367432,1.0,1.7374999523162842,0.07839996337890631
844,2008-08-20,1.4624999761581419,1.5499999523162842,1.4149999618530271,1.5499999523162842,1556800.0,-0.06400001525878918,2.0857149085221773,1.3461522943183102,41.52047071718523,45.215107797547205,0.2143532558824277,0.24538706263184862,0.24607921970764757,0.22926196394980147,17.774856306919187,0.14750003814697288,-0.04947085872988399,-0.22975002527236965,-0.4124915883943727,-0.04700846215036658,-0.3211208068333711,-0.13837924371136823,0.3419999670982363,12.751679570603395,-29.497906292419152,0.09137078156100151,8,0.15874999761581443,0.23124998807907127,0.12812504172325156,0.2387501001358039,0.11750006675720237,2,0.25982906080440094,-1.0833311809456145,1.5625,-1.081632613341326,1.6475000381469729,1.9285715502134573,1.7400000095367432,0.25982906080440094
845,2008-08-21,1.502500057220459,1.5099999904632568,1.4225000143051147,1.434999942779541,1371600.0,0.027350483223523625,1.121212033638702,-0.7714300895227929,41.747575422429044,43.96114152833955,0.16111881196984856,0.19199693791111438,0.20218797098200358,0.19924671788340698,17.247428775528135,0.08749997615814209,-0.06972158862124367,-0.1749999463558196,-0.3692325806791792,0.019232687967539963,-0.2721162635174994,-0.07788362919413983,0.28641988677978514,23.489954578868083,-18.813302735742692,0.09711631716167983,8,0.1099998950958252,0.19124990701675415,0.10249996185302734,0.19875001907348677,0.0,3,0.18968383079374584,2.0857149085221773,1.4624999761581419,-1.0833311809456145,1.5625,-1.081632613341326,1.6475000381469729,0.18968383079374584
846,2008-08-22,1.5924999713897705,1.6150000095367432,1.5075000524520874,1.5099999904632568,1830800.0,0.05990010698289505,-1.4571458933354404,1.222219867474816,47.091933213101186,44.69029744027553,0.04049680561601954,0.09381159355560542,0.10756997740218588,0.11981643400355568,16.234056843366666,0.11249995231628418,-0.053533859924942195,-0.07675002813339238,-0.2706918253906099,0.11719176912382512,-0.17372092676200102,0.02022087049521626,0.18146317332458484,51.4492738599965,5.659304776459059,0.09697089862860869,8,0.00875002145767212,0.10124999284744263,0.0387500524520874,0.10875010490417525,-0.04499995708465576,4,0.026687610572700082,1.121212033638702,1.502500057220459,2.0857149085221773,1.4624999761581419,-1.0833311809456145,1.5625,0.026687610572700082
847,2008-08-25,1.5475000143051147,1.6000000238418581,1.5325000286102295,1.5874999761581419,1134000.0,-0.02825743038813644,1.0769211018596558,-0.4848481345548047,39.87976250643946,44.416890614930686,0.07145557057667973,0.13240809096453354,0.14112793719212258,0.1745530496715273,15.649189570362921,0.06749999523162864,-0.062171809744383966,-0.11337498426437387,-0.3133702099543876,0.08662024142563984,-0.21337259710938072,-0.013377371419367012,0.2121046030947875,54.08165300949928,10.810816285636747,0.09999761284500681,8,0.05374997854232788,0.1462499499320984,0.10624998807907104,0.153750061988831,-0.019999980926513894,0,0.025848117275132143,-1.4571458933354404,1.5924999713897705,1.121212033638702,1.502500057220459,2.0857149085221773,1.4624999761581419,0.025848117275132143
848,2008-08-26,1.6074999570846558,1.6100000143051147,1.5249999761581419,1.5475000143051147,669600.0,0.038772175912698215,1.6153834867769572,-1.5000000000000084,51.50115041083427,45.36731076791892,0.011925930448989819,0.060133251797254594,0.07159799756329921,0.12365972823388649,14.787883196016388,0.08500003814697288,-0.0839003721803433,-0.04362503886222835,-0.23329562821929084,0.14604555049483414,-0.1384603335407597,0.05121025581630301,0.13832047409337145,96.24997466803201,47.493722181050494,0.09483529467853127,8,-0.006249964237213135,0.08625000715255737,0.048750072717666626,0.09375011920929,-0.12749993801116943,1,0.029548998801381066,1.0769211018596558,1.5475000143051147,-1.4571458933354404,1.5924999713897705,1.121212033638702,1.502500057220459,0.029548998801381066
849,2008-08-27,1.7200000286102295,1.7300000190734863,1.6050000190734863,1.6050000190734863,1000800.0,0.06998449426375264,-1.173912863199577,1.9166686534900539,51.16278940822854,45.58504476773659,-0.09662636253407886,-0.057272159903315245,-0.04795118578028057,0.01821866243134873,13.814135635792146,0.125,-0.07501187533128473,0.07012503147125249,-0.11725633148521464,0.2575063944277196,-0.023565650006980965,0.16381571294948594,0.012587583794797741,96.74797063148358,46.28380021339623,0.09369068147823353,8,-0.11875003576278687,-0.026250064373016357,-0.045625001192092896,-0.018749952316283736,-0.2775000333786011,2,-0.07994188685846515,1.6153834867769572,1.6074999570846558,1.0769211018596558,1.5475000143051147,-1.4571458933354404,1.5924999713897705,-0.07994188685846515
850,2008-08-28,1.7775000333786009,1.7875000238418581,1.6399999856948853,1.7200000286102295,978800.0,0.0334302347743749,2.8064532999444554,0.49999999999999806,48.148147276018136,45.26497164584188,-0.16523151710228134,-0.11288062877270488,-0.1114939163476123,-0.03317352072154889,13.766863263057932,0.14750003814697288,-0.061995165499304505,0.12275003194808942,-0.07282537067193973,0.31832543456811857,0.024962330638074848,0.220537733258104,-0.36250007152557373,96.42857446962488,48.09288774067901,0.09778770131001453,8,-0.17625004053115823,-0.09750002622604348,-0.09500002861022927,-0.0762499570846551,-0.330000042915344,3,-0.11111110365936616,-1.173912863199577,1.7200000286102295,1.6153834867769572,1.6074999570846558,1.0769211018596558,1.5475000143051147,-0.11111110365936616
851,2008-08-29,1.7200000286102295,1.8200000524520876,1.7074999809265137,1.7775000333786009,438000.0,-0.03234880657587258,-1.7272711509534617,-1.0,51.86170657979439,46.177656427312634,-0.12389582757243134,-0.05795838730777758,-0.0598622398194375,0.029323678290830824,13.964743418025972,0.11250007152557395,-0.05164963576338577,0.0650000274181366,-0.13091214717039157,0.26091220200666476,-0.032956059876127375,0.16295611471240057,-0.2975500655174257,66.10169560016807,17.027700435442952,0.09795608729426405,8,-0.10250002145767212,-0.04000002145767212,-0.03687503933906555,-0.018749952316283736,-0.4125000238418579,4,-0.12645346963483006,2.8064532999444554,1.7775000333786009,-1.173912863199577,1.7200000286102295,1.6153834867769572,1.6074999570846558,-0.12645346963483006
852,2008-09-02,1.6074999570846558,1.7549999952316284,1.6050000190734863,1.7549999952316284,546000.0,-0.06540701724085118,1.0338974557915495,2.565217842001067,49.74489823846404,46.96204819694381,-0.019742612039213236,0.05230074924215544,0.046469576752258934,0.14549897312838223,13.871972241778888,0.1499999761581421,-0.061484626122953134,-0.04437504410743709,-0.24127119559502352,0.15252110738014935,-0.14282311985123042,0.05407303163635624,-0.16914799041748063,27.966087996637928,-22.207962734648827,0.09844807574379327,9,0.010000050067901611,0.03750002384185791,0.07562503218650818,0.09375011920929,-0.39499998092651367,1,-0.03732500428078156,-1.7272711509534617,1.7200000286102295,2.8064532999444554,1.7775000333786009,-1.173912863199577,1.7200000286102295,-0.03732500428078156
853,2008-09-03,1.6024999618530271,1.6725000143051147,1.5824999809265137,1.6100000143051147,746000.0,-0.0031104170233986483,-2.7894739483861577,0.05084780008405414,48.57880977760045,47.7463080925455,-0.009467538935855169,0.04400189294860413,0.04431009333466629,0.1544219355390044,12.637716926580115,0.09000003337860107,-0.07576722835000105,-0.03950003981590289,-0.22457187781003363,0.14557179817822785,-0.13203595881296826,0.05303587918116248,-0.14888207175445545,8.42104206455359,-41.470451925219926,0.0925359189970654,9,0.018750071525573953,0.04250001907348655,0.1237500309944155,0.09875011444091863,-0.6024999618530271,2,-0.0468018285552414,1.0338974557915495,1.6074999570846558,-1.7272711509534617,1.7200000286102295,2.8064532999444554,1.7775000333786009,-0.0468018285552414
854,2008-09-04,1.5700000524520874,1.6575000286102295,1.5625,1.5850000381469729,488800.0,-0.020280755179150733,-5.333316114265733,1.99998410553919,40.61625255966041,47.62060555223787,0.0445721137820958,0.08022098037576653,0.07122072223232134,0.19137425759411553,12.454107373787844,0.09500002861022949,-0.0736851163614951,-0.07174994945526114,-0.2572159506769853,0.11371605176646304,-0.16448295006612312,0.02098305115560084,-0.10172687585937501,2.9126411356684745,-43.284073486377935,0.09273300061086208,9,0.09375,0.07499992847442627,0.15937495231628418,0.13125002384185835,-0.5700000524520874,3,-0.05732486010942195,-2.7894739483861577,1.6024999618530271,1.0338974557915495,1.6074999570846558,-1.7272711509534617,1.7200000286102295,-0.05732486010942195
855,2008-09-05,1.7174999713897705,1.75,1.5,1.5625,1270000.0,0.09394898981519906,1.272726977167089,-10.33334128062673,48.91566071252117,47.82324194106232,-0.07735782555573079,-0.06904694600047057,-0.07793250514749994,0.050467111713790036,12.559136552414651,0.25,-0.05960761534121817,0.07462497353553776,-0.11246687349465301,0.26171682056572854,-0.01892094997955751,0.16817089705063304,-0.23515771976268307,67.96872991836022,23.78501537770518,0.09354592351509537,9,-0.05749994516372681,-0.07249999046325684,0.011875033378601074,-0.01624989509582475,-0.4724999666213989,4,-0.16011643711156343,-5.333316114265733,1.5700000524520874,-2.7894739483861577,1.6024999618530271,1.0338974557915495,1.6074999570846558,-0.16011643711156343
856,2008-09-08,1.75,1.8125,1.7274999618530271,1.75,1836000.0,0.018922869957273436,-2.777773068282938,0.0,55.242965005273255,49.53026444093274,-0.09517572570526811,-0.11243067682862762,-0.11021097495310928,0.022740044118220393,12.017651173301628,0.09500002861022949,-0.03333402126516982,0.1103750050067902,-0.06608339084752402,0.2868334008611044,0.022145807079633206,0.1986042029339472,-0.25415143633991266,80.0,33.11606002391626,0.08822919792715707,9,-0.0899999737739563,-0.10500001907348633,-0.020624995231628418,-0.04874992370605424,-0.5625,0,-0.1728571483067104,1.272726977167089,1.7174999713897705,-5.333316114265733,1.5700000524520874,-2.7894739483861577,1.6024999618530271,-0.1728571483067104
857,2008-09-09,1.7074999809265137,1.8600000143051147,1.690000057220459,1.7575000524520874,1360400.0,-0.024285725184849283,-3.000002804927135,-100.0,57.75401014974728,50.225026634145294,-0.0308356198570241,-0.07184195749774624,-0.06539964787580699,0.069974016046642,11.544750011070507,0.16999995708465576,-0.009137964954702316,0.06674998402595511,-0.11120698961094622,0.24470695766285644,-0.022228502792495552,0.15572847084440578,-0.20749998092651367,57.63888130033487,5.945887212035899,0.0889784868184507,9,-0.0274999737739563,-0.0625,0.02000001072883606,-0.006249904632567915,-0.6424999237060545,1,-0.23426060358788203,-2.777773068282938,1.75,1.272726977167089,1.7174999713897705,-5.333316114265733,1.5700000524520874,-0.23426060358788203
858,2008-09-10,1.6100000143051147,1.7450000047683716,1.5249999761581419,1.7124999761581419,986400.0,-0.057101005979803277,1.626865714131177,2.0499963045173057,57.9088502010131,50.97458894445469,0.07493666518594178,0.026837067550574467,0.03598595065868215,0.16673922090416604,11.255693987452652,0.22000002861022971,-0.001022709497078278,-0.030624985694885254,-0.2086689986683936,0.1474190272786231,-0.11964699218163943,0.058397020791868925,-0.08840001344680792,30.555558315029742,-24.98660418437246,0.08902200648675423,9,0.06999999284744263,0.034999966621398926,0.11749997735023499,0.09125006198883101,-0.4424999952316284,2,-0.2468944314379624,-3.000002804927135,1.7074999809265137,-2.777773068282938,1.75,1.272726977167089,1.7174999713897705,-0.2468944314379624
859,2008-09-11,1.5674999952316284,1.5924999713897705,1.5249999761581419,1.5924999713897705,1272000.0,-0.026397527140289867,4.400004768376148,0.24390229719294054,53.4759331698572,51.56656515488125,0.10452116491219487,0.06789571357910074,0.08324737663733672,0.2071721007670202,11.033001117238427,0.08500003814697288,0.021325698768345447,-0.07000000476837154,-0.25099869521764573,0.11099868568090265,-0.16049934999300852,0.020499340456265447,0.29250001907348633,18.74999793039436,-39.15922432401631,0.09049934522463704,9,0.11250001192092896,0.06999999284744263,0.15312501788139343,0.13375008106231734,-0.4874999523162842,3,-0.36204146536394044,1.626865714131177,1.6100000143051147,-3.000002804927135,1.7074999809265137,-2.777773068282938,1.75,-0.36204146536394044
860,2008-09-12,1.6050000190734863,1.6425000429153442,1.5399999618530271,1.6299999952316284,500400.0,0.023923460258969076,3.0999973773993905,1.0,50.70821805265093,51.438399762976424,0.044677025802518644,0.021038833150626823,0.05241279541152477,0.16832094530852615,10.577338510577482,0.10250008106231712,0.023371162928872646,-0.025874984264373735,-0.20106867852554777,0.1493187099968003,-0.11347183139496075,0.061721862866213284,0.248299994468689,23.880607106153953,-33.406312972300846,0.08759684713058706,9,0.07499998807907104,0.03249996900558472,0.08750000596046448,0.09625005722045943,-0.48000001907348633,4,-0.3769470479026741,4.400004768376148,1.5674999952316284,1.626865714131177,1.6100000143051147,-3.000002804927135,1.7074999809265137,-0.3769470479026741
861,2008-09-15,1.6425000429153442,1.6549999713897705,1.5475000143051147,1.5549999475479126,1074400.0,0.023364500558389567,-1.097560918877176,-3.5000071525641943,55.42857306344169,52.069919187973944,-0.0055568308049245285,-0.025444730287361494,0.02247377363023917,0.12903544836443936,9.818354258949006,0.10749995708465576,0.018227707142004945,0.016500037908554033,-0.15117289391181554,0.1841729697289236,-0.06733642800163087,0.10033650381873893,0.20423396987915043,35.074642799190414,-21.683407241348483,0.0838364659101848,9,0.037499964237213135,-0.005000054836273193,0.029999971389770508,0.05875003337860152,-0.5375000238418579,0,-0.24200914932180617,3.0999973773993905,1.6050000190734863,4.400004768376148,1.5674999952316284,1.626865714131177,1.6100000143051147,-0.24200914932180617
862,2008-09-16,1.684999942779541,1.7074999809265137,1.5900000333786009,1.6074999570846558,827600.0,0.025875128617203424,-1.088891055263385,0.8857131568765293,54.518949829360416,52.72993474928061,-0.04012704555177393,-0.06850338909102094,-0.011895972944823363,0.0847395767644028,9.600896141519165,0.11749994754791282,0.01286398209250117,0.057124942541122437,-0.11238887394260177,0.22663875902484665,-0.027631965700739558,0.14188185078298443,0.15529938928222653,72.72724809725746,20.098632405868656,0.08475690824186206,9,-0.004999935626983643,-0.04749995470046997,-0.01249992847442627,0.01625013351440474,-0.6524999141693115,1,-0.2952522015869481,-1.097560918877176,1.6425000429153442,3.0999973773993905,1.6050000190734863,4.400004768376148,1.5674999952316284,-0.2952522015869481
863,2008-09-17,1.684999942779541,1.6950000524520874,1.4900000095367432,1.6675000190734863,1292800.0,0.0,9.933293914945292,0.22580550885456002,47.651000590126074,53.51157341933234,-0.030389519165297862,-0.062036068796316846,-0.009562210908689694,0.08128873793040459,9.878607197609742,0.20500004291534424,0.0064946015985267724,0.050999945402145475,-0.11741682648722573,0.21941671729151668,-0.03320844054254013,0.13520833134683108,0.1489934021641539,89.6551535141807,40.84727425794189,0.08420838594468563,9,-0.00999993085861206,-0.04749995470046997,-0.011249929666519165,0.01625013351440474,-0.6624999046325681,2,-0.36795246683293226,-1.088891055263385,1.684999942779541,-1.097560918877176,1.6425000429153442,3.0999973773993905,1.6050000190734863,-0.36795246683293226
864,2008-09-18,1.8424999713897705,1.8600000143051147,1.565000057220459,1.7024999856948853,2766000.0,0.09347183024257011,2.3714267030061844,8.000034059945504,53.846150590551616,54.059405628002395,-0.16223073392957876,-0.19985441428797213,-0.15825629113195072,-0.07953974792108998,10.45871076389041,0.29499995708465576,0.015027701794248616,0.18949997425079346,0.016861029403199668,0.36213891909838725,0.10318050182699645,0.27581944667459046,-0.35249996185302734,95.27025873248309,50.3179314458551,0.08631947242379691,9,-0.16749995946884155,-0.20499998331069946,-0.14624997973442078,-0.14124989509582475,-0.8999999761581421,3,-0.3663500476513667,9.933293914945292,1.684999942779541,-1.088891055263385,1.684999942779541,-1.097560918877176,1.6425000429153442,-0.3663500476513667
865,2008-09-19,1.7875000238418581,1.9750000238418581,1.7300000190734863,1.9225000143051147,2629200.0,-0.029850718264286757,1.041666625274552,-0.9642857446962488,54.005935137966574,53.92195786496831,-0.10756909883124677,-0.12902331962957025,-0.09603626597560799,-0.027423512203434308,11.276881225521201,0.2450000047683718,0.025103778471558202,0.12025002837181109,-0.04704973492107811,0.2875497916647003,0.03660014672536649,0.2038999100182557,-0.29750001430511497,61.34020732584078,18.275654537136965,0.08364988164644462,9,-0.055000007152557595,-0.0925000309944155,-0.0887500047683718,-0.1200000047683718,-0.7825000286102297,4,-0.3958041798544374,2.3714267030061844,1.8424999713897705,9.933293914945292,1.684999942779541,-1.088891055263385,1.684999942779541,-0.3958041798544374
866,2008-09-22,1.6349999904632568,1.815000057220459,1.627500057220459,1.809999942779541,572800.0,-0.08531470285009246,1.0270250416587732,1.2962960346572356,51.55807587385831,53.23352072320287,0.030064257898113844,0.028273562162783206,0.057144359615753704,0.1217158502011706,12.026536753703962,0.1875,0.04386002015151402,-0.03437500596046439,-0.19873080449503244,0.12998079257410367,-0.1165529052277483,0.04780289330681953,-0.12559998035430908,29.896902402005654,-14.454668475782778,0.08217789926728399,9,0.0975000262260437,0.06000000238418579,0.06375002861022949,0.03250002861022949,-0.5049999952316284,0,-0.31192660149114415,1.041666625274552,1.7875000238418581,2.3714267030061844,1.8424999713897705,9.933293914945292,1.684999942779541,-0.31192660149114415
867,2008-09-23,1.5874999761581419,1.7124999761581419,1.565000057220459,1.6325000524520874,428400.0,-0.029051996686346393,-2.2777791023266976,0.2571433631742662,49.18918981614831,52.264669569329016,0.06565668294652327,0.08318907016192356,0.10849440538828348,0.164826342160165,12.663575440817636,0.14749991893768288,0.041866350777400196,-0.08387501835823086,-0.24287249815378908,0.07512246143732737,-0.16337375825600997,-0.0043762784604517435,-0.05947596549987777,20.103085308377164,-27.60402785836767,0.0794987398977791,9,0.14500004053115867,0.10750001668930076,0.11375004053115867,0.08000004291534446,-0.5349999666213987,1,-0.3039369854054035,1.0270250416587732,1.6349999904632568,1.041666625274552,1.7875000238418581,2.3714267030061844,1.8424999713897705,-0.3039369854054035
868,2008-09-24,1.6549999713897705,1.7200000286102295,1.5850000381469729,1.5924999713897705,1087200.0,0.0425196826742531,-2.483876723538583,-1.3888865341414758,54.427079485159865,52.37035249325153,0.005823631900245818,0.020480144098685704,0.040953082182839884,0.09583951562999626,13.277839516559753,0.13499999046325661,0.030522609305729365,-0.018750023841857866,-0.17512760445931508,0.13762755677559935,-0.09693881415058647,0.05943876646687074,-0.10909692020416273,21.951200364954897,-30.124097208388864,0.07818879030872863,9,0.07750004529953003,0.04000002145767212,0.0350000262260437,0.01250004768371582,-0.5874999761581421,2,-0.3761329024415647,-2.2777791023266976,1.5874999761581419,1.0270250416587732,1.6349999904632568,1.041666625274552,1.7875000238418581,-0.3761329024415647
869,2008-09-25,1.5824999809265137,1.7400000095367432,1.5149999856948853,1.6675000190734863,870400.0,-0.04380664152058911,-1.045454496194515,-1.3600006103515625,42.37288181254158,51.444204022128275,0.09015599770031657,0.08659033481115697,0.11079535238604299,0.1657773090387873,12.942092360377183,0.2250000238418579,0.016927140495531567,-0.084375011920929,-0.24424235036879027,0.07549232652693227,-0.16430868114485975,-0.004441342696998252,0.39250004291534446,14.673910789994707,-33.929009832116684,0.07993366922393066,9,0.15000003576278687,0.11250001192092896,0.10750001668930054,0.08500003814697266,-0.45249998569488525,3,-0.3538704262427068,-2.483876723538583,1.6549999713897705,-2.2777791023266976,1.5874999761581419,1.0270250416587732,1.6349999904632568,-0.3538704262427068
870,2008-09-26,1.5800000429153442,1.6100000143051147,1.5275000333786009,1.5575000047683716,544800.0,-0.0015797396785469653,1.0000000000000053,-0.264706212343906,40.05848087750317,49.73641600146843,0.09916501469609607,0.07750936691050914,0.10845825748852223,0.16539507716292068,12.238706262255484,0.0824999809265139,0.009811469025025943,-0.07699995040893559,-0.2324331197051408,0.07843321888726962,-0.1547165350570383,0.0007166342391671243,0.38579998016357453,21.6666805744138,-22.016071742271794,0.07771658464810262,9,0.1524999737739563,0.11874997615814209,0.07749992609024048,0.08749997615814209,-0.46000003814697266,4,-0.4034810318786003,-1.045454496194515,1.5824999809265137,-2.483876723538583,1.6549999713897705,-2.2777791023266976,1.5874999761581419,-0.4034810318786003
871,2008-09-29,1.502500057220459,1.6174999475479126,1.502500057220459,1.5625,646800.0,-0.049050622525228404,-2.8333333333333335,-2.6666596024244478,38.483148625878336,47.954660312192644,0.17289982818765393,0.14533049794252495,0.18398947521518583,0.24220746978890118,11.24232757035861,0.11499989032745361,0.009157534325882288,-0.14362493753433236,-0.31051184975825885,0.023261974689594123,-0.2270683936462956,-0.06018148142236912,0.45428396511077906,0.0,-40.185831476486136,0.08344345611196322,9,0.22999995946884155,0.22999995946884155,0.15062490105628967,0.16499996185302734,-0.4025000333786011,0,-0.3311148372993594,1.0000000000000053,1.5800000429153442,-1.045454496194515,1.5824999809265137,-2.483876723538583,1.6549999713897705,-0.3311148372993594
872,2008-09-30,1.5475000143051147,1.6525000333786009,1.502500057220459,1.5225000381469729,586000.0,0.029950053491447637,-3.6153882833662467,-0.41666666666666297,46.26865607907698,47.80106647763162,0.11884185279020332,0.10077163475662299,0.13572997789511732,0.19657502339289468,11.139547970750902,0.14999997615814187,0.010225843858678196,-0.09562498331069946,-0.26751747760032996,0.07626751097893103,-0.1815712304555146,-0.009678736165884327,0.3911126494216921,18.947354155561378,-21.528981387418533,0.0859462471448152,9,0.1912500262260437,0.1850000023841858,0.09999996423721313,0.12000000476837158,-0.502500057220459,1,-0.26978999367632284,-2.8333333333333335,1.502500057220459,1.0000000000000053,1.5800000429153442,-1.045454496194515,1.5824999809265137,-0.26978999367632284
873,2008-10-01,1.5275000333786009,1.6150000095367432,1.497499942779541,1.5375000238418581,644000.0,-0.012924058637566183,-2.3571365317674946,-0.40000000000002134,47.546014064651516,47.10105130808718,0.12756589642560678,0.12107214736558247,0.14636798445191945,0.21761609840813834,11.196429283470408,0.11750006675720215,0.002738736563987043,-0.11187496781349204,-0.2906343650212271,0.066884429394243,-0.20125466641735956,-0.022495269209624524,0.393668126087952,12.371167975428547,-29.57888089875277,0.08937969860386753,10,0.2087499499320986,0.20499998331069968,0.11999994516372703,0.13999998569488548,-0.5775000452995299,2,-0.3109656389278296,-3.6153882833662467,1.5475000143051147,-2.8333333333333335,1.502500057220459,1.0000000000000053,1.5800000429153442,-0.3109656389278296
874,2008-10-02,1.4800000190734863,1.5750000476837158,1.4750000238418581,1.5225000381469729,551600.0,-0.031096571696991426,-2.8095240257764735,4.250005960469996,42.42424067277404,45.814196367510235,0.13213291706004582,0.17021066105894356,0.18779078657750414,0.26269813732643743,11.354859640161445,0.10000002384185769,-0.008783907545370617,-0.1548749804496765,-0.3451481254088258,0.03539816450947275,-0.25001155292925104,-0.05973840797010199,0.4157480473918458,2.8168985706973673,-39.70784471554814,0.0951365724795746,10,0.16500002145767212,0.2450000047683718,0.16749995946884155,0.1875,-0.5375000238418579,3,-0.2787162287336269,-2.3571365317674946,1.5275000333786009,-3.6153882833662467,1.5475000143051147,-2.8333333333333335,1.502500057220459,-0.2787162287336269
875,2008-10-03,1.4424999952316284,1.6174999475479126,1.4375,1.502500057220459,628400.0,-0.02533785362065999,-4.142851790607337,1.4117655308597576,37.87878218651563,44.29427484669437,0.1291272914397965,0.19610651479085872,0.21849135628441285,0.29729806830269645,11.008519262432111,0.1799999475479126,-0.015318426258401407,-0.17862500548362736,-0.3829819625315318,0.0257319515642771,-0.2808034840075795,-0.07644652695967524,0.4195882278238259,2.325578816457092,-39.44203699860706,0.10217847852395222,10,0.14625000953674316,0.26375001668930054,0.20499998331069946,0.2250000238418579,-0.5475000143051147,4,-0.21663778234524056,-2.8095240257764735,1.4800000190734863,-2.3571365317674946,1.5275000333786009,-3.6153882833662467,1.5475000143051147,-0.21663778234524056
876,2008-10-06,1.4474999904632568,1.497499942779541,1.2849999666213991,1.4099999666213991,998400.0,0.0034662012118935603,2.090910351966691,-0.6249997516475663,34.92063612203884,42.708879991793324,0.10586638693541084,0.17632212539102454,0.2078993328986467,0.28987662852654217,10.28388573929758,0.21249997615814187,-0.04176856994976097,-0.15850000977516165,-0.36742203197070245,0.050422012420379136,-0.26296102087293205,-0.05403899867739126,0.3721294102866519,44.21768553016821,6.103271556474823,0.10446101109777034,10,0.06499999761581421,0.1825000047683718,0.19312500953674316,0.20625001192092918,-0.7599999904632568,0,-0.22625215050265557,-4.142851790607337,1.4424999952316284,-2.8095240257764735,1.4800000190734863,-2.3571365317674946,1.5275000333786009,-0.22625215050265557
877,2008-10-07,1.3075000047683716,1.4624999761581419,1.2999999523162842,1.4624999761581419,698400.0,-0.09671847089275609,1.0967748882124326,-4.133329942493494,29.64959662270725,39.9558263404097,0.22570700271963506,0.3002105666790382,0.3419352951288446,0.4249000239007428,9.239743428308195,0.1625000238418577,-0.07079162021166185,-0.27849999666214,-0.5204786630212388,-0.036521330303041166,-0.3994893298416895,-0.15751066348259046,0.44797386388611593,6.7669291541839875,-23.802311808730703,0.12098933317954944,10,0.20499998331069946,0.32249999046325706,0.3412500023841858,0.34624999761581443,-0.7699999809265137,1,-0.1586997936288903,2.090910351966691,1.4474999904632568,-4.142851790607337,1.4424999952316284,-2.8095240257764735,1.4800000190734863,-0.1586997936288903
878,2008-10-08,1.212499976158142,1.3250000476837158,1.2024999856948853,1.2699999809265137,951200.0,-0.07265776540250113,-2.1612925058104926,0.37096784117320475,13.583810687355367,36.75704065983346,0.2808743926986268,0.38356981486348163,0.42692360907015425,0.5146797797859213,9.695053289471153,0.12250006198883057,-0.09097001683056827,-0.35362502336502066,-0.6471179302516199,-0.06013211647842143,-0.5003714768083203,-0.20687856992172104,0.48651702425237486,2.409636477701254,-19.150199324749316,0.14674645344329967,10,0.21500003337860107,0.3762500286102295,0.41875001788139343,0.4412500262260439,-0.699999988079071,2,-0.13814434834400346,1.0967748882124326,1.3075000047683716,2.090910351966691,1.4474999904632568,-4.142851790607337,1.4424999952316284,-0.13814434834400346
879,2008-10-09,1.0,1.2799999713897705,0.975000023841858,1.2374999523162842,860800.0,-0.17525771574153537,-1.1217394693588496,4.130433610797251,11.491438324023363,33.58292482055792,0.44930675640527395,0.5811711504922294,0.628589863019001,0.7200720405267615,10.595619075600004,0.3049999475479125,-0.11251615200576981,-0.5377499997615813,-0.9253332601159956,-0.15016673940716707,-0.7315416299387885,-0.3439583695843742,0.6295046183503286,3.8910473349066943,-12.114824224465679,0.19379163017720716,10,0.3137500286102295,0.47500002384185813,0.6331250071525574,0.653750002384186,-0.48000001907348633,3,-0.050000011920929066,-2.1612925058104926,1.212499976158142,1.0967748882124326,1.3075000047683716,2.090910351966691,1.4474999904632568,-0.050000011920929066
880,2008-10-10,1.0,1.1749999523162842,0.9075000286102296,0.9925000071525574,2072800.0,0.0,-2.0140844975830756,-0.031578923592602295,13.505742874024008,30.807657514796336,0.4004983247639897,0.5623543057181752,0.6196282396426249,0.7122933977209465,11.317539899665604,0.2674999237060546,-0.1485468987382752,-0.5074999988079072,-0.9616967956169855,-0.053303201998828875,-0.7345983972124464,-0.28040160040336803,0.5247838832289733,15.677963533266857,1.3701745986251073,0.22709839840453921,10,0.2800000309944153,0.4412500262260439,0.6543750166893005,0.653750002384186,-0.5024999976158142,4,-0.05750000476837158,-1.1217394693588496,1.0,-2.1612925058104926,1.212499976158142,1.0967748882124326,1.3075000047683716,-0.05750000476837158
881,2008-10-13,1.2450000047683716,1.25,0.9975000023841858,1.0,756000.0,0.24500000476837158,-1.0199999809265137,32.666698455840866,33.95784491020386,29.439789607143762,0.12866075451739056,0.3015060696343195,0.3672004336925321,0.46177855403195167,11.779872653895314,0.2524999976158142,-0.16260527524335666,-0.2426249921321868,-0.7066306385464773,0.22138065428210374,-0.47462781533933196,-0.010622168925041642,0.16867278462922775,60.810812262104974,45.284815217330724,0.23200282320714524,10,0.017499983310699463,0.19625002145767234,0.4074999988079071,0.40874999761581443,-0.7849999964237213,0,-0.2811245160653427,-2.0140844975830756,1.0,-1.1217394693588496,1.0,-2.1612925058104926,1.212499976158142,-0.2811245160653427
882,2008-10-14,1.1875,1.375,1.1174999475479126,1.274999976158142,2210400.0,-0.04618474260895222,-1.2637359182439403,-0.35714275287817443,27.895980048139137,27.256452494197944,0.14496958747229516,0.33710726801556556,0.4179020459393197,0.5122955899604971,11.59753060992608,0.2575000524520874,-0.17793832230754325,-0.2752499997615814,-0.7479630482261532,0.19746304870299047,-0.5116065239938674,-0.03889347552929534,-0.2799999713897704,59.89304567386273,43.31346296580796,0.23635652423228593,10,0.07499998807907104,0.2537500262260439,0.4650000035762787,0.466250002384186,-0.7475000023841858,1,-0.42105263157894735,-1.0199999809265137,1.2450000047683716,-2.0140844975830756,1.0,-1.1217394693588496,1.0,-0.42105263157894735
883,2008-10-15,1.0650000572204592,1.2274999618530271,0.9049999713897704,1.1725000143051147,2364000.0,-0.1031578465511922,1.9655191691408371,1.2285712728694544,26.636568873056035,25.50226673867372,0.21787666183687726,0.4329756862618417,0.5278490384436691,0.6280272870253085,12.559305154260608,0.3224999904632567,-0.19054856042388812,-0.3667499482631682,-0.859008697320482,0.12550880079414561,-0.6128793227918252,-0.12062057373451118,0.3099999427795408,34.04256938107054,16.510511745998173,0.24612937452865694,10,0.19624990224838235,0.374999940395355,0.5974999368190763,0.5887499451637268,-0.7175000607967379,2,-0.4953051690488376,-1.2637359182439403,1.1875,-1.0199999809265137,1.2450000047683716,-2.0140844975830756,1.0,-0.4953051690488376
884,2008-10-16,1.1675000190734863,1.2074999809265137,0.9950000047683716,1.0724999904632568,604800.0,0.0962440904656301,1.4285718178263576,-0.8837215491669226,32.91925171505905,24.951207797400766,0.07418860643948366,0.29229994523150005,0.4209818993587606,0.5181686998234405,12.558821189416907,0.2124999761581421,-0.21543913804020876,-0.23049998879432687,-0.6960149803910132,0.23501500280235943,-0.46325748459267,0.0022575070040162792,0.20749998092651367,55.85107057544604,37.23749136460411,0.23275749579834318,10,0.033749938011169434,0.2724999785423279,0.4949999749660492,0.4862499833106997,-0.7825000286102295,3,-0.561027854641249,1.9655191691408371,1.0650000572204592,-1.2637359182439403,1.1875,-1.0199999809265137,1.2450000047683716,-0.561027854641249
885,2008-10-17,1.0800000429153442,1.2949999570846558,1.0025000572204592,1.1375000476837158,730800.0,-0.07494644516372773,-1.752940542887584,-0.6052630258069212,32.64886794242979,24.698789110777536,0.11718349778249393,0.3415916943427506,0.49913934849762187,0.5972076035317735,11.749257488542476,0.29249989986419656,-0.24548648815001628,-0.2826249659061433,-0.7307158611193061,0.16546592930701953,-0.5066704135127247,-0.05857951829956187,0.2855999565124512,37.2340555048564,15.594052699358446,0.2240454476065814,10,0.10374993085861184,0.35999995470046997,0.57874995470047,0.5737499594688418,-0.5925000309944153,4,-0.5185185553115077,1.4285718178263576,1.1675000190734863,1.9655191691408371,1.0650000572204592,-1.2637359182439403,1.1875,-0.5185185553115077
886,2008-10-20,1.125,1.2074999809265137,1.1050000190734863,1.1050000190734863,487200.0,0.04166662527455389,-9.250005960470162,-0.34782572639915416,32.64886794242979,25.032041479635595,0.024167523180717243,0.27028229150490546,0.4412585944723084,0.5440021837413189,11.67041675628463,0.12749993801116943,-0.2687577697034169,-0.21212500929832467,-0.6529384688193773,0.228688450222728,-0.432531739058851,0.008281720462201658,0.23138799886703487,46.80851387621411,23.802293810178444,0.22040672976052636,10,0.014999985694885254,0.3149999976158142,0.5337499976158142,0.528750002384186,-0.6324999928474426,0,-0.5577777756585015,-1.752940542887584,1.0800000429153442,1.4285718178263576,1.1675000190734863,1.9655191691408371,1.0650000572204592,-0.5577777756585015
887,2008-10-21,1.1050000190734863,1.1749999523162842,1.0625,1.1050000190734863,378400.0,-0.017777760823567745,-1.6470565135926578,0.0,32.64886794242979,27.15038117464386,0.013881938353812684,0.2659147696899111,0.45207073623499894,0.5558765253584834,12.098712602548353,0.11249995231628418,-0.2878227229051489,-0.2079999923706055,-0.6439037675026755,0.2279037827614645,-0.42595187993664063,0.009951895195429605,0.2423602192440033,51.28206538966005,25.818108164835046,0.21795188756603504,10,0.034999966621398926,0.3349999785423279,0.5537499785423279,0.5487499833106997,-0.6050000190734863,1,-0.5837104068737046,-9.250005960470162,1.125,-1.752940542887584,1.0800000429153442,1.4285718178263576,1.1675000190734863,-0.5837104068737046
888,2008-10-22,1.0325000286102295,1.125,1.0325000286102295,1.0774999856948853,300400.0,-0.0656108499654563,-3.1111137602089607,-100.0,31.9919496060768,29.428215761538688,0.06499915764944575,0.30502630282975995,0.5166882469430067,0.6201858947289562,12.558183118468913,0.09249997138977051,-0.3095977416567215,-0.24937498569488525,-0.6711253332521689,0.17237536186239844,-0.4602501594735271,-0.03849981191624341,0.3060130043687057,12.500009934109041,-15.174782782777214,0.21087517377864182,10,0.10749995708465576,0.4074999690055847,0.6262499690055847,0.6212499737739565,-0.5325000286102295,2,-0.5738498930522403,-1.6470565135926578,1.1050000190734863,-9.250005960470162,1.125,-1.752940542887584,1.0800000429153442,-0.5738498930522403
889,2008-10-23,1.0225000381469729,1.0924999713897705,0.9900000095367432,1.037500023841858,844000.0,-0.009685220519283555,-1.5624976716948125,0.3333333333333284,32.71604823198858,31.562694134645863,0.08775477286176114,0.2855623295219889,0.5179628722284331,0.6228119917528196,13.605756614454767,0.10249996185302734,-0.31490354829712874,-0.23137497901916482,-0.6433326800446688,0.18058272200633918,-0.4373538295319168,-0.02539612850641282,0.30734273360017905,10.655748917833591,-19.390052312961025,0.20597885051275197,10,0.11749994754791238,0.41749995946884133,0.6337499618530271,0.6337499618530271,-0.5350000262260439,3,-0.6601467154431812,-3.1111137602089607,1.0325000286102295,-1.6470565135926578,1.1050000190734863,-9.250005960470162,1.125,-0.6601467154431812
890,2008-10-24,0.9424999952316284,1.0225000381469729,0.9424999952316284,0.977500021457672,339600.0,-0.07823964785402326,-3.5714275982922556,2.333337306980135,30.426354386343306,31.17030629866136,0.17739574638671995,0.3323957726192288,0.5846624692146203,0.6960157830040079,14.789051955755827,0.08000004291534446,-0.30055170582976065,-0.27950001955032344,-0.6837914742519229,0.124791435151276,-0.48164574690112305,-0.07735429219952383,0.37884592050837584,0.0,-27.0860445644432,0.2021457273507997,10,0.19749999046325684,0.4975000023841858,0.7137500047683716,0.7512499690055847,-0.4424999952316284,4,-0.5915119443914274,-1.5624976716948125,1.0225000381469729,-3.1111137602089607,1.0325000286102295,-1.6470565135926578,1.1050000190734863,-0.5915119443914274
891,2008-10-27,1.0049999952316284,1.0049999952316284,0.915000021457672,0.9399999976158142,678400.0,0.06631299768297616,1.7692300638503353,-1.8571413974383704,37.52577133089493,32.240283107856456,0.08635244691715016,0.24318132489983935,0.5092334557159179,0.6267345450171997,16.26183915573474,0.08999997377395641,-0.2582570235471142,-0.19212501645088187,-0.5848023115017946,0.2005522786000309,-0.38846366397633836,0.00421363107457462,0.3080190016213711,34.615383733658895,4.754252099344821,0.1963386475254564,10,0.09499996900558472,0.35500001907348633,0.7087500095367432,0.6899999976158142,-0.5074999928474426,0,-0.5149253589711988,-3.5714275982922556,0.9424999952316284,-1.5624976716948125,1.0225000381469729,-3.1111137602089607,1.0325000286102295,-0.5149253589711988
892,2008-10-28,1.1299999952316284,1.1475000381469729,0.9524999856948853,0.9524999856948853,487600.0,0.1243781100428667,-1.1971835715504215,2.730769477652384,46.68008079176853,34.467339987713395,-0.05326283664777165,0.08990924073487028,0.37547239166707724,0.4949726461251953,17.17228728285264,0.19500005245208762,-0.22017112862403843,-0.04625001549720764,-0.4032716830704808,0.3107716520760655,-0.2247608492838442,0.13226081828942893,0.1748586211121066,92.47310036165267,56.696545851154255,0.17851083378663657,10,-0.025000005960464478,0.19249999523162842,0.5837500095367432,0.5649999976158142,-0.3824999928474426,1,-0.5641592838665417,1.7692300638503353,1.0049999952316284,-3.5714275982922556,0.9424999952316284,-1.5624976716948125,1.0225000381469729,-0.5641592838665417
893,2008-10-29,1.0525000095367432,1.1575000286102295,1.037500023841858,1.1575000286102295,565600.0,-0.06858405842647741,1.2857139613353255,-0.5915493714480671,52.37020393779287,36.628556901350485,0.024895585643111007,0.13702411830308958,0.4458703470695822,0.565949864048253,18.144498900725342,0.12000000476837158,-0.21980768266356643,-0.10000000000000009,-0.4199054041286501,0.2199054041286499,-0.2599527020643251,0.0599527020643249,0.24436143390791254,56.70102433958672,16.19341090362687,0.15995270206432502,10,0.052499979734420776,0.26999998092651367,0.6612499952316284,0.6424999833106995,-0.22750002145767223,2,-0.5249406218817285,-1.1971835715504215,1.1299999952316284,1.7692300638503353,1.0049999952316284,-3.5714275982922556,0.9424999952316284,-0.5249406218817285
894,2008-10-30,1.0674999952316284,1.1725000143051147,1.0275000333786009,1.0650000572204592,448400.0,0.014251767751990219,-2.7419356823463925,-0.023808929114761214,53.006681774654375,38.89053621604211,-0.006460540419998662,0.09437479298009599,0.42701999662543044,0.5452065541326117,19.307928684697444,0.1449999809265139,-0.20773936880031574,-0.06437501311302185,-0.3463131936299646,0.2175631674039209,-0.20534410337149334,0.07659407714544952,0.22152421877192952,59.22329243104323,14.931512413884235,0.1409690902584714,10,-0.0062499940395355225,0.2549999952316284,0.6462500095367432,0.6274999976158142,-0.15749996900558483,3,-0.5316159229663426,1.2857139613353255,1.0525000095367432,-1.1971835715504215,1.1299999952316284,1.7692300638503353,1.0049999952316284,-0.5316159229663426
895,2008-10-31,1.1299999952316284,1.2074999809265137,1.0475000143051147,1.0475000143051147,1156000.0,0.058548009629207254,-2.878787966361298,33.00081064327221,43.88297703698911,40.13877055988203,-0.06830519832287374,0.007655169580997434,0.3600269816992929,0.47762761845636614,20.119967973302842,0.15999996662139893,-0.18141047197561067,0.01374998688697815,-0.22739038474806295,0.25489035852201924,-0.1068201989305424,0.1343201727044987,0.15134373391965372,73.5042747234497,30.00898615541881,0.12057018581752053,10,-0.06874999403953552,0.14875000715255715,0.5837500095367432,0.5649999976158142,-0.227500021457672,4,-0.5685840584264774,-2.7419356823463925,1.0674999952316284,1.2857139613353255,1.0525000095367432,-1.1971835715504215,1.1299999952316284,-0.5685840584264774
896,2008-11-03,1.1200000047683716,1.1775000095367432,1.0924999713897705,1.125,803200.0,-0.008849549119871458,-1.833331677650467,-0.060606016819350926,46.21848683374848,41.64650599225078,-0.06603313364880181,-0.008578133287674872,0.36242371010693475,0.4816006859683657,20.898897118134798,0.08500003814697266,-0.16889811161419455,0.020124995708465487,-0.16405507878469194,0.20430507020162292,-0.07196504153811323,0.1122150329550442,0.15381684922768035,65.6862832179029,23.262830233825078,0.09209003724657872,11,-0.058750003576278687,0.158749997615814,0.5956250131130219,0.574999988079071,-0.29750001430511475,0,-0.5535714304720869,-2.878787966361298,1.1299999952316284,-2.7419356823463925,1.0674999952316284,1.2857139613353255,1.0525000095367432,-0.5535714304720869
897,2008-11-04,1.100000023841858,1.1675000190734863,1.0700000524520874,1.1675000190734863,544400.0,-0.017857125751218117,1.8888881039717007,13.500011920940324,52.21518820208059,43.893532502917864,-0.05231887802018531,-0.005186505346561621,0.37588196972517407,0.4923225824651343,21.772546845883628,0.09749996662139893,-0.14933424176150356,0.010500013828277588,-0.14568475456647234,0.16668478222302752,-0.06759237036909749,0.08859239802565266,0.16644049250206838,40.27778421655308,-3.0733661278414175,0.07809238419737499,11,-0.038750022649765015,0.17874997854232766,0.6324999928474426,0.5949999690055847,-0.30250000953674316,1,-0.5477272803625783,-1.833331677650467,1.1200000047683716,-2.878787966361298,1.1299999952316284,-2.7419356823463925,1.0674999952316284,-0.5477272803625783
898,2008-11-05,1.0449999570846558,1.149999976158142,1.0275000333786009,1.0900000333786009,601600.0,-0.05000005960464349,-2.062501490117529,0.6666678440424458,41.75083699376787,44.89739792089334,0.005186149245144822,0.03860053980877254,0.4216320600495589,0.538349070149188,22.145655668929557,0.12249994277954124,-0.13401792691090098,-0.03612505197525029,-0.18217366619063302,0.10992356224013244,-0.10914935908294154,0.03689925513244097,0.2142117483601873,9.72218266974591,-30.72394978359305,0.07302430710769137,11,0.016250044107437134,0.2162500023841858,0.6906250715255737,0.6500000357627869,-0.16249996423721313,2,-0.28468896355788975,1.8888881039717007,1.100000023841858,-1.833331677650467,1.1200000047683716,-2.878787966361298,1.1299999952316284,-0.28468896355788975
899,2008-11-06,0.9499999880790709,1.0599999427795408,0.9449999928474426,1.037500023841858,575600.0,-0.09090906498275464,-1.3589726974120542,1.9444419425253374,41.33332898881665,46.10928398783483,0.09925857183260611,0.1366696970409108,0.5024606617768402,0.6244105424745082,21.513036404915066,0.11499994993209817,-0.11943958668379762,-0.12862502038478862,-0.2820463138463648,0.024796273076787667,-0.20533566711557671,-0.051914373654000534,0.3021274826846706,1.9047601747403484,-37.33878999032342,0.07671064673078813,11,0.11125001311302196,0.3112499713897706,0.7843750119209291,0.7450000047683717,-0.16499996185302723,3,-0.13157894901951928,-2.062501490117529,1.0449999570846558,1.8888881039717007,1.100000023841858,-1.833331677650467,1.1200000047683716,-0.13157894901951928
900,2008-11-07,0.9424999952316284,1.0275000333786009,0.9375,0.959999978542328,673200.0,-0.007894729412163182,-5.545463215229311,0.19999972752173625,37.19298169296604,46.07230736139827,0.11930473178146594,0.14718743814343416,0.4935562732626366,0.623077188167874,20.565829277449744,0.09000003337860085,-0.09772313780752384,-0.13325001299381256,-0.2948139210656566,0.028313895078031392,-0.2140319670297346,-0.05246805895789053,0.3026849255446338,2.083331263727694,-34.70778081354401,0.08078195403592198,11,0.12999999523162842,0.31874996423721313,0.7425000369548798,0.7524999976158142,-0.1524999737739563,4,-0.03448272590982626,-1.3589726974120542,0.9499999880790709,-2.062501490117529,1.0449999570846558,1.8888881039717007,1.100000023841858,-0.03448272590982626
901,2008-11-10,0.8949999809265137,1.0,0.8949999809265137,0.9950000047683716,650800.0,-0.050397893416902484,-1.099999880790739,5.714292526251577,35.81080841617573,44.86461043077685,0.16713651833217313,0.17615336427927852,0.5256154096994059,0.661856983076303,20.27662568725768,0.10500001907348633,-0.0774531115361401,-0.16325002610683437,-0.3234398924422739,-0.0030601597713947326,-0.24334495927455424,-0.0831550929391145,0.3433812408620187,0.0,-33.51402072695463,0.08009493316771982,11,0.15625,0.30124998092651367,0.7525000274181366,0.800000011920929,-0.13999998569488525,0,0.00837988045505722,-5.545463215229311,0.9424999952316284,-1.3589726974120542,0.9499999880790709,-2.062501490117529,1.0449999570846558,0.00837988045505722
902,2008-11-11,0.6875,0.9350000023841858,0.6775000095367432,0.8824999928474426,2217600.0,-0.23184355904869125,-1.3953490628623928,1.9499994635583249,30.285712650844033,42.410778065560315,0.34114160147618855,0.3628789657946556,0.7185717558270575,0.8599004626224585,21.288047592459787,0.2574999928474426,-0.05016957645274389,-0.34575000703334813,-0.5658642238424423,-0.12563579022425397,-0.4558071154378951,-0.23569289862880105,0.5371459721540517,2.116400247551668,-32.64894355113613,0.11005710840454705,11,0.2549999952316284,0.3824999928474426,0.8837499916553497,0.9424999952316286,-0.050000011920928955,1,0.19636362249201,-1.099999880790739,0.8949999809265137,-5.545463215229311,0.9424999952316284,-1.3589726974120542,0.9499999880790709,0.19636362249201
903,2008-11-12,0.5375000238418579,0.699999988079071,0.5375000238418579,0.6850000023841858,2388800.0,-0.21818178350275208,-1.20338966612908,0.7564101741158721,26.108373342829353,39.422077128690866,0.4586369328725969,0.49680516003353214,0.8521464155656724,0.9990765122493945,21.565128577157573,0.16249996423721313,-0.04361730032132716,-0.4693749815225601,-0.7809029446110456,-0.15784701843407445,-0.6251389630668029,-0.3136109999783172,0.6543171905551552,0.0,-36.25294488581738,0.1557639815442428,11,0.3349999785423279,0.41874998807907104,1.0337499678134918,1.0924999713897707,0.12000000476837158,2,0.4837208910333992,-1.3953490628623928,0.6875,-1.099999880790739,0.8949999809265137,-5.545463215229311,0.9424999952316284,0.4837208910333992
904,2008-11-13,0.512499988079071,0.6225000023841858,0.4424999952316284,0.550000011920929,2938000.0,-0.04651169237927755,-1.028168985706975,0.2542374867606952,27.604165793551743,37.61332032386449,0.44324276230087445,0.4956293917821779,0.8611397073812315,1.0140352245298496,21.969932313409856,0.18000000715255737,-0.062426327854800734,-0.4616250157356262,-0.8338561130650308,-0.08939391840622157,-0.6477405644003285,-0.27550946707092394,0.6269718510735296,11.965809962880067,-27.680179388909757,0.1861155486647023,11,0.29750001430511475,0.39625000953674316,0.9956250190734863,1.0762500166893005,0.11250001192092896,3,0.7219512456091728,-1.20338966612908,0.5375000238418579,-1.3953490628623928,0.6875,-1.099999880790739,0.8949999809265137,0.7219512456091728
905,2008-11-14,0.5199999809265137,0.5649999976158142,0.5074999928474426,0.512499988079071,871200.0,0.014634132725648952,-5.571435383394471,-0.19999968210876332,23.204418252062453,35.05620159256605,0.38008459834480957,0.4680201321929308,0.8326350060246264,0.9975931969234821,23.01769989103733,0.05750000476837158,-0.08633036727182553,-0.42612501978874207,-0.8460199842683322,-0.006230055309151883,-0.6360725020285372,-0.21617753754894697,0.5497746738339897,13.901342606639924,-25.29121326491343,0.20994748223979512,11,0.2850000262260437,0.38875001668930054,0.87437504529953,0.9550000429153445,0.11750000715255737,4,0.5096154904224501,-1.028168985706975,0.512499988079071,-1.20338966612908,0.5375000238418579,-1.3953490628623928,0.6875,0.5096154904224501
906,2008-11-17,0.4975000023841858,0.5649999976158142,0.4925000071525574,0.5174999833106995,724400.0,-0.043269191091581116,-3.8333373069801078,-2.6666666666666665,10.591898298500823,30.43139160327941,0.3408398057201564,0.46493653618083175,0.8323880193956863,1.011687962919047,24.14018893530112,0.07249999046325684,-0.11574230819730946,-0.4172499984502792,-0.8731034541470559,0.0386034572464975,-0.6451767262986676,-0.1893232706018908,0.50954718642343,11.167513980465895,-20.406132959717233,0.22792672784838836,11,0.29874998331069946,0.4112499952316284,0.8631250262260437,0.9437500238418581,0.12250000238418579,0,0.5879397340135251,-5.571435383394471,0.5199999809265137,-1.028168985706975,0.512499988079071,-1.20338966612908,0.5375000238418579,0.5879397340135251
907,2008-11-18,0.4600000083446503,0.512499988079071,0.4524999856948853,0.5,863600.0,-0.07537687208004618,-1.1818168025380749,2.000001490117538,11.147538779467993,27.03102513502387,0.31067996753622656,0.47604417079171396,0.8476064141727098,1.0417567249810524,25.16367816031433,0.060000002384185736,-0.14296397035065345,-0.4224999919533729,-0.9117233308172497,0.06672334691050386,-0.6671116613853114,-0.17788832252143455,0.49059246110536675,6.796121786065404,-20.706845152496967,0.24461166943193838,11,0.2912499606609343,0.4487499892711639,0.8918749988079071,0.9812500178813937,0.13750001788139338,1,0.6413043076859084,-3.8333373069801078,0.4975000023841858,-5.571435383394471,0.5199999809265137,-1.028168985706975,0.512499988079071,0.6413043076859084
908,2008-11-19,0.4399999976158142,0.512499988079071,0.4399999976158142,0.5,1149600.0,-0.043478283404402296,-1.416666252745539,1.5000003725291096,9.120520439035019,23.451824185048135,0.26355088827745665,0.47366465564834104,0.8477762216892502,1.0554510507759491,26.111201671553562,0.07249999046325684,-0.17694782048331792,-0.4128750011324882,-0.9345354951154272,0.1087854928504507,-0.6737052481239576,-0.1520447541410188,0.45978322441236397,0.0,-22.520188330415515,0.26083024699146945,11,0.2937500178813933,0.4274999797344208,0.9118750095367432,1.0012500286102297,0.125,2,0.4488636171214344,-1.1818168025380749,0.4600000083446503,-3.8333373069801078,0.4975000023841858,-5.571435383394471,0.5199999809265137,0.4488636171214344
909,2008-11-20,0.3474999964237213,0.44999998807907104,0.3400000035762787,0.44999998807907104,1061600.0,-0.21022727657571316,1.146341335766366,1.7083331263727695,0.9404379928757578,19.42376377392699,0.292341336148102,0.5407257930147429,0.9203324180024874,1.141682152820638,27.019692134106023,0.10999998450279236,-0.22276624949049528,-0.4716250002384186,-1.0329141035925185,0.0896641031156814,-0.7522695519154685,-0.19098044856136864,0.49710923867497314,3.333330242722041,-12.211532219279672,0.28064455167705,11,0.32250000536441803,0.4699999839067459,1.0031249821186066,1.092500001192093,0.2824999988079071,3,0.8920864327391593,-1.416666252745539,0.4399999976158142,-1.1818168025380749,0.4600000083446503,-3.8333373069801078,0.4975000023841858,0.8920864327391593
910,2008-11-21,0.3849999904632568,0.4050000011920929,0.35499998927116394,0.35499998927116394,1722000.0,0.10791365302292011,-2.3333339956071377,-0.29268296228712,5.454543943904284,16.05084549923016,0.18712131078305344,0.48413990261496037,0.8617042514284179,1.0987462812925914,27.75061500897829,0.05750000476837158,-0.25871653613739265,-0.4062500059604645,-0.9963737648456226,0.1838737529246937,-0.7013118854030436,-0.1111881265178854,0.38896395222229946,19.999994701809186,10.351643525571667,0.2950618794425791,11,0.25250001251697546,0.43249998986721044,0.9356249868869781,1.0550000071525574,0.30500000715255743,4,0.6233766635888998,1.146341335766366,0.3474999964237213,-1.416666252745539,0.4399999976158142,-1.1818168025380749,0.4600000083446503,0.6233766635888998
911,2008-11-24,0.487500011920929,0.5325000286102295,0.4000000059604645,0.4050000011920929,1573200.0,0.26623382856279454,-1.8648653176685885,2.7500002483526838,16.253443933278533,14.491704530611774,0.02317574900377045,0.35930393113064857,0.7376225766827291,0.991510900203874,27.913158114450194,0.1475000381469727,-0.2887921943315137,-0.27787498533725735,-0.8738886589286023,0.3181386882540877,-0.57588182213293,0.020131851458415173,0.22570897928932837,76.62337099365887,67.92271993786666,0.2980068367956725,11,0.032499983906745855,0.28624998033046717,0.8243749737739563,0.9524999856948853,0.2024999856948852,0,0.30769225126187605,-2.3333339956071377,0.3849999904632568,1.146341335766366,0.3474999964237213,-1.416666252745539,0.4399999976158142,0.30769225126187605
912,2008-11-25,0.4925000071525574,0.5525000095367432,0.4625000059604645,0.5074999928474426,384400.0,0.010256400224333495,-1.400000476837234,-0.1818179847780593,17.784257866875137,13.566802811061304,-0.013850410187543905,0.32052892112882203,0.7092839531868727,0.9817166288812924,29.164520762643807,0.09000000357627869,-0.3187626361605548,-0.24099999070167544,-0.8229282698962601,0.34092828849290935,-0.5319641302989679,0.049964148895616955,0.16845972578894297,71.76470555236185,60.582822520216084,0.2909641395972924,11,-0.011250004172325134,0.2812499850988388,0.7974999845027924,0.9474999904632568,0.32749998569488525,1,0.25888324013022745,-1.8648653176685885,0.487500011920929,-2.3333339956071377,0.3849999904632568,1.146341335766366,0.3474999964237213,0.25888324013022745
913,2008-11-26,0.5,0.5049999952316284,0.4275000095367432,0.4350000023841858,898800.0,0.01522841165181843,1.0666666136847502,-4.333337306980108,20.779220829486135,12.808475592831792,-0.030429133399507924,0.28407963112502466,0.6780512906903211,0.9664633760942185,30.614596830910767,0.0774999856948852,-0.3471161130463354,-0.20587499737739567,-0.7763855551685057,0.3646355604137145,-0.4911302762729508,0.0793802815181594,0.11602537083036935,75.29411385216113,60.338802861040946,0.2852552788955551,11,-0.04749999940395355,0.2737499922513962,0.7899999916553497,0.9399999976158142,0.41750001907348644,2,0.1950000524520874,-1.400000476837234,0.4925000071525574,-1.8648653176685885,0.487500011920929,-2.3333339956071377,0.3849999904632568,0.1950000524520874
914,2008-11-28,0.5,0.5074999928474426,0.4824999868869782,0.4925000071525574,189200.0,0.0,1.222224871320067,0.11538450957754977,20.983606416414702,12.561718722204265,-0.03619501696604477,0.25232065467840326,0.6487518313089864,0.9609067229065382,32.25024697098602,0.025000005960464422,-0.35425108077696804,-0.17749999761581425,-0.7283940024862723,0.3733940072546439,-0.4529470000510434,0.09794700481941482,0.0773818194147966,73.41771941787847,54.486427815397484,0.27544700243522907,11,-0.04749999940395355,0.2737499922513962,0.7899999916553497,0.9399999976158142,0.3525000214576721,4,0.12999999523162842,1.0666666136847502,0.5,-1.400000476837234,0.4925000071525574,-1.8648653176685885,0.487500011920929,0.12999999523162842
915,2008-12-01,0.487500011920929,0.5724999904632568,0.4749999940395355,0.5724999904632568,858800.0,-0.02499997615814198,1.2941181420456178,-11.333341280626875,21.9931278094067,13.828522001193805,-0.03217333499727448,0.22579476520144087,0.6329761016407316,0.9671621090640907,34.01085744792196,0.09749999642372131,-0.3425681618665689,-0.15787498652935023,-0.6713263437610364,0.3555763707023359,-0.4146006651451933,0.09885069208649283,-0.14750000834465032,50.72464569354679,28.184244166606327,0.25672567861584306,12,-0.03125001490116125,0.28624998033046717,0.8024999797344208,0.9524999856948853,0.3924999833106994,0,0.2923076509253757,1.222224871320067,0.5,1.0666666136847502,0.5,-1.400000476837234,0.4925000071525574,0.2923076509253757
916,2008-12-02,0.5,0.5049999952316284,0.4824999868869782,0.5,1166000.0,0.025641000560833627,3.500005960470151,-0.0,32.39436517243877,16.18928048930167,-0.049485314372521017,0.17335221271146461,0.5966789467644795,0.945991818739196,35.866613502751655,0.022500008344650213,-0.3319862841171496,-0.1143749982118607,-0.579788996239619,0.3510389998158975,-0.34708199722573974,0.11833200080201839,-0.15534999668598176,49.999999999999986,23.848493653624768,0.2327069990138791,12,-0.04375000298023224,0.2737499922513962,0.7899999916553497,0.9399999976158142,0.3125,1,0.3799999952316284,1.2941181420456178,0.487500011920929,1.222224871320067,0.5,1.0666666136847502,0.5,0.3799999952316284
917,2008-12-03,0.4975000023841858,0.5,0.4575000107288361,0.487500011920929,1528400.0,-0.004999995231628418,4.666670640313434,100.0,44.80519188980478,20.15424398383164,-0.04593734176499653,0.1353389635973481,0.5763933830774994,0.9415551763795202,37.721402182418615,0.042499989271163885,-0.3184143550805631,-0.08674999475479128,-0.4942006532463237,0.3207006637367411,-0.29047532400055753,0.11697533449097491,-0.14829299932718276,48.27586348643643,18.039082736027744,0.2037253292457662,12,-0.04125000536441803,0.2762499898672104,0.7324999868869781,0.9424999952316284,0.30000001192092896,2,0.38693466192784776,3.500005960470151,0.5,1.2941181420456178,0.487500011920929,1.222224871320067,0.5,0.38693466192784776
918,2008-12-04,0.7475000023841858,0.9049999713897704,0.5,0.5099999904632568,5907600.0,0.5025125604058627,-2.1456309331217343,23.75002384188078,69.2622976849652,27.745561727397135,-0.27684451875290544,-0.1455544098579591,0.30386699518214355,0.6836466970232813,38.65959130501728,0.4074999690055846,-0.2870528998965859,0.17812500298023226,-0.1768430202556336,0.5330930262160981,0.0006409913622993368,0.3556090145981652,-0.3938271395790577,64.80447310588244,30.924053142496746,0.17748401161793292,12,-0.11750002205371857,0.026249989867210388,0.4662499874830246,0.6924999952316284,0.08749997615814209,3,0.09698995348764528,4.666670640313434,0.4975000023841858,3.500005960470151,0.5,1.2941181420456178,0.487500011920929,0.09698995348764528
919,2008-12-05,0.8249999880790709,0.8299999833106995,0.6399999856948853,0.7275000214576721,1302800.0,0.10367891029792031,2.534885087743617,0.41052615464229764,72.4264728440341,35.18688716074489,-0.3123332407000621,-0.24548540298172317,0.2066139818488587,0.59773040982158,39.13461599576302,0.1899999976158142,-0.25146624373708326,0.2618749886751174,-0.06841943056199662,0.5921694079122314,0.09672777905656038,0.4270221982936744,-0.4492740409305571,82.12290718583671,43.826817726745844,0.165147209618557,12,-0.17249999940395344,-0.051249995827674755,0.38875000178813945,0.6150000095367433,-0.050000011920928844,4,0.11212125131030914,-2.1456309331217343,0.7475000023841858,4.666670640313434,0.4975000023841858,3.500005960470151,0.5,0.11212125131030914
920,2008-12-08,0.9100000262260436,0.9100000262260436,0.7875000238418579,0.8374999761581421,903200.0,0.10303035075780631,2.3793080768759696,0.7435905116708988,77.77777911570469,42.022924403236686,-0.3520524556119434,-0.35104326884197656,0.10252195209798087,0.5036850317071876,39.75399642881886,0.12250000238418568,-0.20741857105504036,0.34850002527236923,0.02583268788620141,0.671167362658537,0.18716635657928526,0.5098336939654531,-0.5131031181078796,100.0,55.86515842487142,0.1613336686930839,12,-0.24125000834465016,-0.1362500339746474,0.2818749696016313,0.5299999713897706,-0.1274999976158141,0,-0.06318681660574865,2.534885087743617,0.8249999880790709,-2.1456309331217343,0.7475000023841858,4.666670640313434,0.4975000023841858,-0.06318681660574865
921,2008-12-09,0.9024999737739564,0.9574999809265136,0.8224999904632568,0.8874999880790709,823600.0,-0.008241815643886818,1.1599998474121114,0.20689621153139773,81.05262629543365,49.05274311752097,-0.31233979718502525,-0.36148610703769435,0.09294766459694292,0.5039203595976914,40.242250739846526,0.13499999046325672,-0.143092167663044,0.34062497317790996,0.016312442705303964,0.664937503650516,0.17846870794160696,0.502781238414213,-0.47481687856931953,88.99999791383735,38.48383233666662,0.162156265236303,12,-0.209999978542328,-0.14374996721744548,0.26750002801418293,0.5375000238418578,-0.02749997377395641,1,-0.024930724871093934,2.3793080768759696,0.9100000262260436,2.534885087743617,0.8249999880790709,-2.1456309331217343,0.7475000023841858,-0.024930724871093934
922,2008-12-10,0.8224999904632568,0.9449999928474426,0.7250000238418579,0.9449999928474426,1339200.0,-0.08864264336337446,2.5918361587556302,-8.166674613960096,74.75727986790532,55.050305232900875,-0.20183128434598996,-0.28549096403139274,0.15314096019076018,0.5752384770857848,39.41614824332309,0.21999996900558472,-0.08189715114901741,0.2538749903440476,-0.08666047894207707,0.5944104596301722,0.08360725570098526,0.4241427249871099,-0.3524315444008698,70.4918041330058,13.02447278640733,0.17026773464306236,12,-0.11499999463558197,-0.06874997913837433,0.3475000113248825,0.6175000071525574,-0.06499999761581421,2,-0.012158043257392115,1.1599998474121114,0.9024999737739564,2.3793080768759696,0.9100000262260436,2.534885087743617,0.8249999880790709,-0.012158043257392115
923,2008-12-11,0.7975000143051147,0.9049999713897704,0.7599999904632568,0.8025000095367432,962000.0,-0.03039510814348012,-2.6249975785626023,0.04081628681073312,81.9148942915872,61.82044833014227,-0.14549315914567706,-0.2529843542200887,0.15828013353784043,0.5884489859270534,38.00013547039413,0.14499998092651356,-0.032768168235517314,0.21587501466274261,-0.1391982723514099,0.5709483016768951,0.038338371155666406,0.3934116581698189,-0.2884370454535976,49.60630896870636,-14.101011960804108,0.17753664350707626,12,-0.09000001847743988,-0.05250002443790436,0.3724999874830246,0.6424999833106995,0.007499992847442627,3,0.0,2.5918361587556302,0.8224999904632568,1.1599998474121114,0.9024999737739564,2.3793080768759696,0.9100000262260436,0.0
924,2008-12-12,0.8824999928474426,0.8824999928474426,0.75,0.7825000286102295,846800.0,0.10658304328231383,1.6500008046629921,-20.000011920940324,83.05647866846789,68.60526509226017,-0.19057008143523313,-0.32553388833179875,0.05552887434475884,0.49403001538602664,36.15890415159585,0.13249999284744263,0.017736432235541666,0.2823749929666519,-0.09536577865868878,0.6601157645919926,0.09350460715398157,0.47124537877932227,-0.33756206302992575,67.74193465689,-1.4323506381795,0.18887038581267032,12,-0.17499999701976776,-0.1825000196695329,0.2787499874830246,0.5575000047683716,-0.0625,4,-0.05382437925223427,-2.6249975785626023,0.7975000143051147,2.5918361587556302,0.8224999904632568,1.1599998474121114,0.9024999737739564,-0.05382437925223427
925,2008-12-15,0.7850000262260437,0.8974999785423279,0.7649999856948853,0.8849999904632568,334800.0,-0.11048154947492872,1.120000896454285,-1.0,69.8996680320052,72.77252096554533,-0.05188842832964213,-0.21835818848957622,0.13498753204165093,0.5813685733247174,34.25307989510967,0.13249999284744263,0.062389242862635697,0.17162502408027647,-0.21281330458740744,0.5560633527479604,-0.02059414025356543,0.3638441884141184,-0.20705713231980705,25.806457401770256,-40.67301217243916,0.19221916433384195,12,-0.07750003039836884,-0.10125000774860393,0.3762499541044235,0.6549999713897705,0.002499997615814209,0,-0.01273891685835693,1.6500008046629921,0.8824999928474426,-2.6249975785626023,0.7975000143051147,2.5918361587556302,0.8224999904632568,-0.01273891685835693
926,2008-12-16,0.7900000214576721,0.875,0.7074999809265137,0.7950000166893005,1267600.0,0.0063694204644377805,1.0303037308903853,0.04999997019766696,69.8996680320052,75.56079609245647,-0.012768626503654179,-0.21114685842648462,0.1114711661075044,0.5667717688506382,32.03859663404276,0.16750001907348633,0.11004277787360528,0.16200001835823064,-0.22611486003030334,0.5501148967467647,-0.032057420836036465,0.3560574575524977,-0.1816925605898133,34.73685742745362,-29.7904277551794,0.19405743919426705,12,-0.06125003099441528,-0.12000001966953278,0.3768749535083771,0.6499999761581421,0.014999985694885254,1,-0.009493661574342727,1.120000896454285,0.7850000262260437,1.6500008046629921,0.8824999928474426,-2.6249975785626023,0.7975000143051147,-0.009493661574342727
927,2008-12-17,0.7549999952316284,0.7875000238418579,0.699999988079071,0.7850000262260437,832400.0,-0.044303829462514766,3.9999982970114254,6.000011920940324,66.45161310170123,75.24849780542715,0.06995558590745787,-0.16117661206250955,0.13167965930863446,0.592552637811562,29.54551614527065,0.09000003337860107,0.15921086115350258,0.11224999278783798,-0.27137846084567663,0.4958784464213525,-0.07956423402891932,0.30406421960459523,-0.11875713275907718,26.829273965939297,-34.835073826084184,0.19181422681675725,12,0.043749988079071045,-0.10625000298023224,0.3687499761581421,0.6800000071525574,0.07999998331069946,2,0.15894040467054116,1.0303037308903853,0.7900000214576721,1.120000896454285,0.7850000262260437,1.6500008046629921,0.8824999928474426,0.15894040467054116
928,2008-12-18,0.637499988079071,0.7850000262260437,0.6274999976158142,0.7825000286102295,1119200.0,-0.15562914952934437,1.099999880790739,4.833329690831027,57.70308070869758,73.61256534594531,0.19021423361065648,-0.029641487953498524,0.2357804071455163,0.6986595110516212,26.972022678649545,0.1575000286102295,0.19430809834910256,-0.015125013887882233,-0.3867589425577451,0.35650891478198066,-0.20094197822281368,0.1706919504470492,0.3199999928474425,3.703700433215419,-54.14104531094449,0.18581696433493144,12,0.1550000011920929,0.011250004172325134,0.3687500059604645,0.6887500286102295,0.18000000715255737,3,0.1882353051173511,3.9999982970114254,0.7549999952316284,1.0303037308903853,0.7900000214576721,1.120000896454285,0.7850000262260437,0.1882353051173511
929,2008-12-19,0.6575000286102295,0.7250000238418579,0.5975000262260437,0.675000011920929,1350000.0,0.03137261318454776,1.1702125932685816,0.1206895063380273,59.444444996339286,71.5755282215714,0.16087319168532133,-0.026589576291615624,0.2091878032813015,0.6681850816499455,24.00058608206847,0.1274999976158142,0.22386161312626418,-0.010624974966049194,-0.35341490183935176,0.3321649519072533,-0.18201993840270048,0.1607699884706021,0.29339995265007013,20.000003973643615,-37.144854590068746,0.17139496343665125,12,0.1199999749660492,-0.008750036358833313,0.2568749785423279,0.5987499952316284,0.12249994277954102,4,0.2243345583635965,1.099999880790739,0.637499988079071,3.9999982970114254,0.7549999952316284,1.0303037308903853,0.7900000214576721,0.2243345583635965
930,2008-12-22,0.625,0.6675000190734863,0.6175000071525574,0.6575000286102295,433200.0,-0.049429699157466866,-1.1052630258069212,1.8571462631258069,56.79347769749867,68.88006726624528,0.16616894150629158,0.026153453094952317,0.23458169101186943,0.690953262824805,20.868569359525402,0.050000011920928955,0.21821972378382481,-0.05512500405311582,-0.3720073262226502,0.2617573181164186,-0.21356616513788307,0.10331615703165142,0.3117639830589294,9.909901395650945,-46.150172290321564,0.15844116108476722,12,0.14625000953674316,0.02374999225139618,0.234375,0.5837500095367432,0.18250000476837158,0,0.31199998855590816,1.1702125932685816,0.6575000286102295,1.099999880790739,0.637499988079071,3.9999982970114254,0.7549999952316284,0.31199998855590816
931,2008-12-23,0.637499988079071,0.6949999928474426,0.5724999904632568,0.5724999904632568,787200.0,0.019999980926513672,-2.7692309808449003,-1.9999981660125445,57.526880411043855,66.96557843770512,0.12530248484757645,0.026843558124959976,0.20707600895262224,0.6681364629182198,19.0517925846373,0.12250000238418579,0.20202331508257854,-0.05012501478195186,-0.3546715918928689,0.25442156232896523,-0.20239830333741038,0.10214827377350666,0.2856934367065429,30.23255233702845,-25.704588436317536,0.15227328855545855,12,0.10124999284744263,0.011250004172325134,0.21937501430511475,0.5712500214576721,0.20249998569488525,1,0.23529417814543074,-1.1052630258069212,0.625,1.1702125932685816,0.6575000286102295,1.099999880790739,0.637499988079071,0.23529417814543074
932,2008-12-24,0.6200000047683716,0.6449999809265137,0.5874999761581421,0.6324999928474426,385600.0,-0.027450954726180976,2.0666698455840864,-0.19230751596258294,40.86021588074423,62.40394750316701,0.12410839152552378,0.05732432946003296,0.21091124266154893,0.6758316574515693,17.335486327357,0.05750000476837158,0.1705259792334909,-0.07399999797344203,-0.3664461235345484,0.21844612758766435,-0.22022306075399523,0.07222306480711116,0.2821518139579009,22.352944146390104,-31.121544734393876,0.1462230627805532,12,0.11499997973442078,0.028749987483024597,0.23249998688697815,0.5887500047683716,0.1899999976158142,2,0.2983870983247827,-2.7692309808449003,0.637499988079071,-1.1052630258069212,0.625,1.1702125932685816,0.6575000286102295,0.2983870983247827
933,2008-12-26,0.5975000262260437,0.6424999833106995,0.5899999737739563,0.6225000023841858,138400.0,-0.036290287692390844,-1.6249951571324264,2.0,32.29572399553888,56.76386365061935,0.12879953551259682,0.09223207414055246,0.22315242584035277,0.6862207415290134,15.366470548998587,0.052500009536743164,0.13451957338657738,-0.10137497782707217,-0.38326462750827306,0.18051467185412873,-0.2423198026676726,0.03956984701352828,0.2848726828044479,16.393462485821914,-32.07511197286243,0.14094482484060045,12,0.13749995827674866,0.05124996602535248,0.23249995708465576,0.6112499833106995,0.23749995231628418,4,0.3974894424965836,2.0666698455840864,0.6200000047683716,-2.7692309808449003,0.637499988079071,-1.1052630258069212,0.625,0.3974894424965836
934,2008-12-29,0.5649999976158142,0.5950000286102295,0.5425000190734863,0.5950000286102295,548800.0,-0.05439335093507458,2.49999701977084,1.2000023841880647,20.762711093878536,51.30420176860527,0.12463233074730962,0.13686875315497227,0.24150010609516048,0.7098905443406818,13.447005559238455,0.05500000715255737,0.10492729863047656,-0.13712500631809232,-0.4107376520186814,0.1364876393824968,-0.2739313291683869,-0.00031868346779773127,0.29878034830064326,14.75408682737124,-26.072665665745518,0.13680632285029456,12,0.14375001192092896,0.08374999463558197,0.2356249988079071,0.6425000131130219,0.26249998807907104,0,0.44690265253329753,-1.6249951571324264,0.5975000262260437,2.0666698455840864,0.6200000047683716,-2.7692309808449003,0.637499988079071,0.44690265253329753
935,2008-12-30,0.6299999952316284,0.6299999952316284,0.550000011920929,0.5699999928474426,618800.0,0.11504424405327618,1.666666004392862,-1.9999980131805601,28.95752991716013,46.75507531140027,0.039485724241118736,0.08758226363606836,0.165632092337489,0.6344325886223143,11.978478356931744,0.07999998331069946,0.07246831380733731,-0.07925000786781311,-0.33624734428084524,0.17774732854521902,-0.20774867607432923,0.04924866033870301,0.20807792453739138,57.37704341368563,21.708487054264495,0.12849866820651606,12,0.0350000262260437,0.026249989867210388,0.11374999582767487,0.5275000184774399,0.29250001907348633,1,0.23809520205312462,2.49999701977084,0.5649999976158142,-1.6249951571324264,0.5975000262260437,2.0666698455840864,0.6200000047683716,0.23809520205312462
936,2008-12-31,0.6899999976158142,0.7099999785423279,0.5874999761581421,0.6299999952316284,946800.0,0.0952380997433595,1.4500009238723244,1.0,39.44223160550787,43.75403292293434,-0.040444159065133656,0.04484568423151547,0.09378649906555658,0.5623012960433935,10.161723647069612,0.12250000238418579,0.02960023185713967,-0.028750005364418074,-0.26650540636363673,0.20900539563480064,-0.1476277058640274,0.09012769513519125,0.12443169009756294,88.05970999041699,54.449873610513066,0.11887770049960936,12,-0.026249974966049194,-0.011250004172325134,0.03749999403953552,0.4675000160932541,0.23000001907348622,2,0.17028986602689855,1.666666004392862,0.6299999952316284,2.49999701977084,0.5649999976158142,-1.6249951571324264,0.5975000262260437,0.17028986602689855
937,2009-01-02,0.6899999976158142,0.7049999833106995,0.6549999713897705,0.6899999976158142,279600.0,0.0,2.3333373069801078,0.0,41.07883710699147,41.90689474496698,-0.05658450618007238,0.06324958125698532,0.08234143556154538,0.5521225777557996,8.10487941396117,0.050000011920928955,0.004022001999357094,-0.03837500512599945,-0.2528650654928918,0.17611505524089288,-0.14562003530944556,0.06887002505744666,0.10267715660637167,88.05970999041699,54.140465222394084,0.10724503018344615,1,-0.05624997615814209,0.002499997615814209,-0.043125003576278687,0.4675000160932541,0.1625000238418579,4,0.21739127054557006,1.4500009238723244,0.6899999976158142,1.666666004392862,0.6299999952316284,2.49999701977084,0.5649999976158142,0.21739127054557006
938,2009-01-05,0.8199999928474426,0.8249999880790709,0.6725000143051147,0.699999988079071,554000.0,0.18840579084177222,1.3461535287326516,100.0,45.17374545808031,40.32126146293821,-0.17653945678940397,-0.0643391050590113,-0.05549173531563256,0.41375408963859184,8.265768842393811,0.1524999737739562,-0.02042051066618522,0.0879999905824661,-0.1302683108755981,0.3062682920405303,-0.021134160146565995,0.1971341413114982,-0.2774999737739563,98.23008998930918,65.75583941517297,0.1091341507290321,1,-0.13624998927116394,-0.1274999976158142,-0.19249999523162842,0.33750002086162567,0.13499999046325695,0,-0.012195110427418387,2.3333373069801078,0.6899999976158142,1.4500009238723244,0.6899999976158142,1.666666004392862,0.6299999952316284,-0.012195110427418387
939,2009-01-06,0.9175000190734864,1.1799999475479126,0.8125,0.8149999976158142,2781600.0,0.11890247204451287,-5.8372072650011,0.8541668115390624,60.231658134688814,40.703281511514895,-0.26069479903569914,-0.16290623212822353,-0.15953110257347702,0.3080881440425344,9.150050463948837,0.3674999475479126,-0.03840297227417333,0.18087501525878913,-0.04928668549203541,0.41103671600961367,0.06579416488337686,0.2959558656342014,-0.36935000061988843,58.33334042912512,23.98228779884898,0.1150808503754123,1,-0.056250035762786976,-0.09875003993511211,-0.3043750226497651,0.23999999463558186,-0.025000035762786976,1,-0.08991829843716959,1.3461535287326516,0.8199999928474426,2.3333373069801078,0.6899999976158142,1.4500009238723244,0.6899999976158142,-0.08991829843716959
940,2009-01-07,0.8525000214576721,0.9674999713897704,0.8500000238418579,0.9499999880790709,794400.0,-0.07084468257717624,-1.2926827566315258,-0.9512189874190592,54.416960505588854,40.35773485535323,-0.17883681179983957,-0.10797057001350474,-0.09938154361542484,0.36274488064447885,9.612424335405844,0.11749994754791249,-0.04203387043692641,0.11875001788139339,-0.10359691308798824,0.341096948850775,0.007576552396702629,0.22992348336608415,-0.27907600584030157,44.72574820180071,9.992913362948002,0.11117346548469081,1,0.008749961853027344,-0.03375004231929779,-0.2393750250339508,0.3049999922513962,0.039999961853027344,2,-0.029325554408831334,-5.8372072650011,0.9175000190734864,1.3461535287326516,0.8199999928474426,2.3333373069801078,0.6899999976158142,-0.029325554408831334
941,2009-01-08,0.8799999952316284,0.8849999904632568,0.8525000214576721,0.8725000023841858,384400.0,0.03225803294049734,2.7142857142857144,-0.07692302989770014,58.928570820360804,42.36532984864396,-0.1881015758449186,-0.1446593752579899,-0.13352727955569388,0.3249166312484575,9.834143978910255,0.03249996900558472,-0.048094140618926806,0.14737499058246617,-0.07157871483221556,0.3663286959971479,0.037898137875125304,0.25685184328980704,-0.2823129423370362,42.85714934472353,6.830258687752092,0.1094768527073409,1,-0.018750011920928955,-0.06125001609325409,-0.26500000059604645,0.2775000184774399,-0.0274999737739563,3,0.04829547648156485,-1.2926827566315258,0.8525000214576721,-5.8372072650011,0.9175000190734864,1.3461535287326516,0.8199999928474426,0.04829547648156485
942,2009-01-09,0.8125,0.8824999928474426,0.8100000023841858,0.8824999928474426,512800.0,-0.07670454045157293,1.0714285106074992,-9.333341280626883,63.46153863788356,45.82819814223782,-0.10105038046845216,-0.08215931766711781,-0.07762416368912073,0.38306794778465947,10.627382752277468,0.07249999046325684,-0.05005556594281546,0.08037499487400057,-0.13775868992653917,0.2985086796745403,-0.0286918475262693,0.18944183727427044,-0.191520431319275,27.586207706535117,-12.01177463919782,0.10906684240026987,1,0.04874998331069946,0.006249979138374329,-0.19750000536441803,0.3450000137090683,0.03750002384185791,4,0.13230771284836984,2.7142857142857144,0.8799999952316284,-1.2926827566315258,0.8525000214576721,-5.8372072650011,0.9175000190734864,0.13230771284836984
943,2009-01-12,0.7975000143051147,0.9875000119209291,0.7900000214576721,0.8125,664800.0,-0.01846152085524344,-12.166678587606999,0.21428553182249735,60.85271239029972,50.28264273072906,-0.06112484335683488,-0.07078870572364748,-0.07213602261012664,0.3898943292170247,11.641603415159379,0.19749999046325695,-0.053652832477534496,0.06537500917911532,-0.15275867562142442,0.28350869397965506,-0.04369183322115455,0.1744418515793852,-0.15415963046970227,1.9230754535341203,-38.49520236321958,0.10906684240026987,1,0.06749996542930603,0.04249995946884155,-0.18250001966953278,0.2800000160932541,0.10499995946884166,0,0.06896552497303787,1.0714285106074992,0.8125,2.7142857142857144,0.8799999952316284,-1.2926827566315258,0.8525000214576721,0.06896552497303787
944,2009-01-13,0.8349999785423279,0.8799999952316284,0.7900000214576721,0.8000000119209291,443200.0,0.047021897886595054,-2.272729440170968,-2.333333333333326,66.15384657707445,54.41556680405287,-0.06291365019767625,-0.11808393630820091,-0.11939176058852863,0.3459525563880401,12.784123676019702,0.0899999737739563,-0.037421666561742395,0.10524997413158421,-0.10694346133777699,0.3174434096009454,-0.0008467436030964448,0.21134669186626487,-0.17019321215841543,22.78478949751017,-20.604755918818324,0.10609671773468062,1,0.04874998331069946,0.026250004768371582,-0.13312499225139618,0.20500002801418304,0.1274999976158141,1,0.143712584254023,-12.166678587606999,0.7975000143051147,1.0714285106074992,0.8125,2.7142857142857144,0.8799999952316284,0.143712584254023
945,2009-01-14,0.7749999761581421,0.8224999904632568,0.7574999928474426,0.8224999904632568,484800.0,-0.07185629212701139,1.736841180648448,-1.3571445601343364,59.85663094688846,56.6838333975396,0.022146573596105168,-0.062053015702485226,-0.07206075020497726,0.3984577673372862,13.773562582620237,0.07749998569488525,-0.012940165797374337,0.04574997425079341,-0.16594183338715662,0.25744178188874345,-0.06009592956818155,0.15159587806976837,-0.08958548252766962,7.608687764981494,-35.89830914498106,0.10584590381897502,1,0.14249998331069946,0.08625000715255737,-0.061874985694885254,0.26500003039836884,0.17750000953674316,2,0.1516129171190852,-2.272729440170968,0.8349999785423279,-12.166678587606999,0.7975000143051147,1.0714285106074992,0.8125,0.1516129171190852
946,2009-01-15,0.7825000286102295,0.8174999952316284,0.7250000238418579,0.7799999713897705,512000.0,0.009677487332666601,1.5517236843403368,-0.05263276773770953,61.818183552135125,58.98820522477778,0.032572900639869506,-0.07393441403360712,-0.0920814716599816,0.38199340527192227,15.143334976236144,0.09249997138977051,0.023893753095305392,0.05362502634525301,-0.15763980607017558,0.2648898587606816,-0.05200738986246123,0.15925744255296725,-0.07730211682305943,21.904764716046856,-23.275175256781225,0.10563241620771427,1,0.14374995231628418,0.07874995470046997,-0.061250023543834686,0.25749997794628143,0.25999999046325684,3,0.14057501684164397,1.736841180648448,0.7749999761581421,-2.272729440170968,0.8349999785423279,-12.166678587606999,0.7975000143051147,0.14057501684164397
947,2009-01-16,0.875,0.9049999713897704,0.7825000286102295,0.7825000286102295,873600.0,0.11821082173512054,-1.6486482306758437,36.99914171275987,68.3168301250297,61.55965907666104,-0.034559386797631264,-0.16546691012727943,-0.1956406455680748,0.2816945206555439,16.806492257149436,0.1224999427795409,0.05634930907804858,0.1401249974966049,-0.08085651607745847,0.36110651107066827,0.029634240709573212,0.2506157542836366,-0.1508100067824002,57.14285065527645,7.977857554111907,0.1104907567870317,1,0.07749998569488525,-0.013750016689300537,-0.14937499910593033,0.12125001847743977,0.0924999713897704,4,-0.02571426119123188,1.5517236843403368,0.7825000286102295,1.736841180648448,0.7749999761581421,-2.272729440170968,0.8349999785423279,-0.02571426119123188
948,2009-01-20,0.7574999928474426,0.9175000190734864,0.7524999976158142,0.9024999737739564,741200.0,-0.13428572246006554,-1.1290329279191298,-1.5675678462161038,61.42433244918005,61.692178444937845,0.08173831364371398,-0.040597297720376124,-0.08902013026897482,0.38967515365492833,18.172894753415985,0.16500002145767223,0.07484426711371095,0.01662499010562901,-0.1996915109895364,0.23294149120079444,-0.09153326044195365,0.12478324065321167,-0.03249996900558472,16.883101200329193,-35.121300923527926,0.10815825054758271,1,0.0987500250339508,0.10374999046325684,-0.02687498927116394,0.23875002562999714,0.1850000023841858,1,0.12211225329086495,-1.6486482306758437,0.875,1.5517236843403368,0.7825000286102295,1.736841180648448,0.7749999761581421,0.12211225329086495
949,2009-01-21,0.8050000071525574,0.8100000023841858,0.7649999856948853,0.7724999785423279,449600.0,0.06270629010379558,1.117646893828047,-0.22413815782983143,60.6060614817946,62.37985633118293,0.018553010186590058,-0.08061349455903899,-0.1440093921601724,0.33103902752270686,19.398815124303898,0.052500009536743164,0.09449888595616729,0.0567500054836273,-0.15764694744272512,0.2711469584099797,-0.050448470979548965,0.16394848194680356,-0.061799986362457315,41.55843391810908,-9.362926742899049,0.1071984764631762,1,0.05125001072883606,0.05624997615814209,-0.07875001430511475,0.1912500113248824,0.20750004053115845,2,0.12111796988210655,-1.1290329279191298,0.7574999928474426,-1.6486482306758437,0.875,1.5517236843403368,0.7825000286102295,0.12111796988210655
950,2009-01-22,0.8199999928474426,0.8299999833106995,0.7624999880790709,0.7850000262260437,283200.0,0.01863352243677996,1.4545476219891538,1.0769211018596634,58.33333333333332,62.313718832624325,-0.0017231262026773386,-0.08459263379402426,-0.16623695218066303,0.3039589870513706,20.7311045358189,0.06749999523162853,0.10303058733856862,0.06199999153614044,-0.14645043282453796,0.27045041589681884,-0.04222522064419876,0.16622520371647964,-0.06749999523162842,49.35063447210716,2.9978510443138617,0.10422521218033921,1,0.036250025033950806,0.041249990463256836,-0.11625000834465027,0.15874998271465302,0.07999998331069946,3,0.17378046896789523,1.117646893828047,0.8050000071525574,-1.1290329279191298,0.7574999928474426,-1.6486482306758437,0.875,0.17378046896789523
951,2009-01-23,0.7875000238418579,0.8025000095367432,0.7724999785423279,0.7950000166893005,256400.0,-0.039634108889109676,1.666671964862366,-0.21428571428571427,56.000002054067906,61.48465921220036,0.018188585179392924,-0.04245556928151073,-0.13995992519236689,0.32498538757191464,21.803818141144323,0.047500014305114746,0.09101365086388136,0.02200002074241636,-0.17885080100326167,0.2228508424880944,-0.0784253901304226,0.12242543161525532,-0.025000035762786976,21.212134348129357,-19.04440056741495,0.100425410872839,1,0.06874999403953552,0.07374995946884155,-0.09187501668930054,0.19124995172023773,0.1499999761581421,4,0.209523754739799,1.4545476219891538,0.8199999928474426,1.117646893828047,0.8050000071525574,-1.1290329279191298,0.7574999928474426,0.209523754739799
952,2009-01-26,0.8050000071525574,0.8349999785423279,0.7724999785423279,0.7875000238418579,240800.0,0.022222200356674104,-1.6315748526512732,-2.3333333333333335,48.92857234088752,60.15975476226568,-0.000544402369046515,-0.04783785627974124,-0.156918434755987,0.29779342076536897,23.002875222501693,0.0625,0.08782044742357409,0.030250003933906533,-0.15909721296075996,0.21959722082857303,-0.06442360451342666,0.12492361238123972,0.3749999403953552,31.818183460182816,-1.0594366449543031,0.09467360844733322,1,0.016250014305114746,0.05624997615814209,-0.10562501102685928,0.17374996840953827,0.17250001430511464,0,0.295031068087829,1.666671964862366,0.7875000238418579,1.4545476219891538,0.8199999928474426,1.117646893828047,0.8050000071525574,0.295031068087829
953,2009-01-27,0.8349999785423279,0.8725000023841858,0.75,0.8050000071525574,513600.0,0.03726704487356014,1.333332954891213,1.7142857142857142,43.478256362596845,57.64024473843483,-0.027564279677842696,-0.062328230173365085,-0.18118147869812584,0.2582573549866556,24.343704581696326,0.12250000238418579,0.07883208129864117,0.04837497770786281,-0.12311443851148696,0.21986439392721258,-0.03736973040181202,0.13411968581753764,0.336849969625473,69.38773623509823,38.088884368892266,0.08574470810967487,1,-0.013749957084655762,0.026250004768371582,-0.11124999076128006,0.08374999463558197,-0.017499983310699463,1,0.15868263024239804,-1.6315748526512732,0.8050000071525574,1.666671964862366,0.7875000238418579,1.4545476219891538,0.8199999928474426,0.15868263024239804
954,2009-01-28,0.8174999952316284,0.875,0.8050000071525574,0.8525000214576721,458800.0,-0.020958064383725383,-1.3333330021964311,-1.1666686534900539,47.00854404769024,56.2126795274128,-0.014312875309278494,-0.02628954235442671,-0.157223687078194,0.2665416009323742,25.39130170875944,0.06999999284744263,0.07082870671921915,0.01824999451637266,-0.11812314313409855,0.15462313216684387,-0.049936574308863,0.08643656334160832,0.33747595500946037,53.999996185302734,23.391635897903893,0.06818656882523562,1,0.003750026226043701,0.043749988079071045,-0.09687500447034836,0.08374999463558186,0.009999990463256836,2,0.15290519966863458,1.333332954891213,0.8349999785423279,-1.6315748526512732,0.8050000071525574,1.666671964862366,0.7875000238418579,0.15290519966863458
955,2009-01-29,0.7799999713897705,0.8475000262260437,0.7599999904632568,0.8050000071525574,298400.0,-0.04587158906494271,-1.692308891454436,0.7142862008538785,41.596635372386835,53.96584084077411,0.026788032693629282,0.024268552731001036,-0.1138102466401707,0.2921591134718997,26.658690032503774,0.08750003576278687,0.06492639747368856,-0.026750028133392334,-0.1381419439559708,0.08464188768918612,-0.08244598604468156,0.028945929777896895,0.3587769408416748,23.999977111816406,-4.85001192498752,0.05569595791128925,1,0.053750038146972656,0.08125001192092896,-0.06687497347593307,0.07750003039836884,0.08500003814697266,3,0.2980770318230739,-1.3333330021964311,0.8174999952316284,1.333332954891213,0.8349999785423279,-1.6315748526512732,0.8050000071525574,0.2980770318230739
956,2009-01-30,0.8075000047683716,0.875,0.75,0.75,1744800.0,0.03525645434268765,-3.347825726399154,-2.2999969005629053,49.54954993656132,51.88058748649985,0.003584085951196081,0.006348145200543165,-0.13423003625895968,0.2522969137515807,28.82899641268749,0.125,0.052069410744458144,-0.005124995112419151,-0.10204432326345181,0.09179433303861351,-0.053584659187935535,0.043334668963097234,0.3157258309738158,46.000003814697266,16.28830916422595,0.04845966407551634,1,0.026250004768371582,0.05374997854232788,-0.09750000387430191,0.04999999701976776,0.14999997615814198,4,0.11455104748427059,-1.692308891454436,0.7799999713897705,-1.3333330021964311,0.8174999952316284,1.333332954891213,0.8349999785423279,0.11455104748427059
957,2009-02-02,0.8399999737739563,0.8500000238418579,0.7749999761581421,0.8125,778800.0,0.04024763939773246,2.157891830913807,0.47826037379883696,53.71178730145013,51.02363802564096,-0.03844572555601433,-0.015112857965571158,-0.15791720788772468,0.20817686510950373,31.11658884646126,0.07500004768371582,0.048696039665165,0.019874975085258484,-0.05853815509440419,0.09828810526492116,-0.01933159000457285,0.05908154017508982,0.26829682853854364,71.99997901916504,37.1715295817466,0.03920656508983133,2,-0.0274999737739563,0.021250009536743164,-0.14624998718500137,0.017500028014183044,0.0975000262260437,0,0.11607146341683205,-3.347825726399154,0.8075000047683716,-1.692308891454436,0.7799999713897705,-1.3333330021964311,0.8174999952316284,0.11607146341683205
958,2009-02-03,0.8100000023841858,0.8500000238418579,0.7900000214576721,0.8475000262260437,813200.0,-0.035714252769540544,1.823528256796329,-1.363638531080059,47.78761248663643,49.599365915067835,-0.0002407842719318598,0.014861482665729397,-0.11862658185088837,0.22782113561663486,32.88476595122684,0.06000000238418579,0.04254374086121748,-0.009624996781349204,-0.08816890352342588,0.06891890996072747,-0.048896950152387486,0.029646956589689077,0.28396492783581406,48.00000190734863,11.166939057063075,0.03927195337103832,2,0.002499997615814209,0.05124998092651367,-0.11812501400709152,0.04749999940395355,0.2149999737739563,1,0.20679014639562965,2.157891830913807,0.8399999737739563,-3.347825726399154,0.8075000047683716,-1.692308891454436,0.7799999713897705,0.20679014639562965
959,2009-02-04,0.8349999785423279,0.8550000190734863,0.7975000143051147,0.8125,609600.0,0.03086416800562497,-1.1904784611314903,-0.59999904632629,55.660378525545035,49.302370936424694,-0.022951318737821302,-0.017535128323686533,-0.13087184054193335,0.1931843032221825,32.71383330311795,0.05750000476837158,0.022315725501389272,0.019499981403350852,-0.044769185706032166,0.08376914851273387,-0.012634602151340713,0.05163456495804242,0.24520635446887207,67.9999828338623,26.33546608846079,0.032134583554691516,2,-0.02249997854232788,0.026250004768371582,-0.1431249901652336,0.022500023245811462,0.187500059604645,2,-0.020958064383725383,1.823528256796329,0.8100000023841858,2.157891830913807,0.8399999737739563,-3.347825726399154,0.8075000047683716,-0.020958064383725383
960,2009-02-05,0.8274999856948853,0.8399999737739563,0.8100000023841858,0.8299999833106995,465200.0,-0.008982027593025133,1.6666666666666667,-0.1111111111111111,54.24528015427936,49.10740183644819,-0.015953223231760183,-0.012652823781331701,-0.11165022800460145,0.19030722401515843,32.53366324230575,0.029999971389770508,0.015426083350252195,0.013249990344047502,-0.048927591638674994,0.07542757232677,-0.01783880064731369,0.044338781335408695,0.23949809399586663,61.9999885559082,17.099209471547965,0.031088790991361227,2,-0.014999985694885254,0.03749999403953552,-0.14874998480081558,-0.01000000536441803,0.18000006675720215,3,0.0,-1.1904784611314903,0.8349999785423279,1.823528256796329,0.8100000023841858,2.157891830913807,0.8399999737739563,0.0
961,2009-02-06,0.9225000143051147,0.9474999904632568,0.8199999928474426,0.8249999880790709,1072400.0,0.11480366193656688,-1.3720926106331344,-39.00004768376134,54.460095998753516,49.72201557621108,-0.1003416482025068,-0.10994240867257077,-0.19688744149101145,0.08477842533952318,32.61097358177204,0.1274999976158142,0.008429840276347522,0.1061250180006027,0.03261392020756759,0.1796361157936378,0.06936946910408515,0.14288056689712025,0.13181814219800714,85.50726140003523,40.41364156004497,0.03675554889651755,2,-0.07375001907348633,-0.0387500524520874,-0.2618750110268593,-0.10500003397464752,0.10249996185302734,4,-0.06233062750864482,1.6666666666666667,0.8274999856948853,-1.1904784611314903,0.8349999785423279,1.823528256796329,0.8100000023841858,-0.06233062750864482
962,2009-02-09,0.9200000166893004,0.9474999904632568,0.9200000166893004,0.9200000166893004,690400.0,-0.0027100244737637835,0.0,0.0,69.46108536729174,52.608996576732736,-0.08919299201286013,-0.10432462224609074,-0.18461358029491015,0.0759496231507325,33.10517031236323,0.02749997377395641,0.0030653276925841633,0.09825001955032342,0.011418357009665314,0.18508168209098153,0.05483418827999442,0.14166585082065242,0.12214541355369668,82.5396957551266,32.47818487648381,0.04341583127032904,2,-0.07125002145767201,-0.0025000572204588734,-0.24875000864267338,-0.1025000363588332,0.13749998807907116,0,0.04076082995319941,-1.3720926106331344,0.9225000143051147,1.6666666666666667,0.8274999856948853,-1.1904784611314903,0.8349999785423279,0.04076082995319941
963,2009-02-10,0.8525000214576721,0.9225000143051147,0.8424999713897705,0.8924999833106995,636000.0,-0.07336955870341488,-1.6666653421203734,-100.0,55.42857454261087,53.54455552061281,-0.021176494913483834,-0.03424885190237281,-0.1081643456084651,0.13161329718528458,32.71302376220368,0.08000004291534424,0.0006495181823801266,0.028000023961067155,-0.059081312466797264,0.11508136038893158,-0.015540644252865055,0.07154069217499937,0.17795959157560515,36.66667726304965,-13.872657719949558,0.04354066821393223,2,-0.003750026226043701,0.07374995946884155,-0.18937501311302185,-0.07875002920627594,0.2225000262260437,1,0.09970671718809831,0.0,0.9200000166893004,-1.3720926106331344,0.9225000143051147,1.6666666666666667,0.8274999856948853,0.09970671718809831
964,2009-02-11,0.9549999833106996,0.9825000166893004,0.8249999880790709,0.8575000166893005,1196000.0,0.12023455633205127,1.065573693603273,-2.437501490117543,62.85714545217572,55.906834418367126,-0.11412209629180925,-0.1341770932793166,-0.2003394955635217,0.015238055361838976,32.454975981367326,0.1575000286102295,0.006834595209992189,0.1244999855756761,0.019649211796338828,0.22935075935501337,0.07207459868600752,0.17692537246534468,0.06424124520124652,84.0579529866245,31.989847173662362,0.05242538688966862,2,-0.0887499749660493,-0.00249999761581432,-0.266874983906746,-0.1812499910593034,0.08499997854232755,2,0.07329842311072454,-1.6666653421203734,0.8525000214576721,0.0,0.9200000166893004,-1.3720926106331344,0.9225000143051147,0.07329842311072454
965,2009-02-12,0.8924999833106995,0.9325000047683716,0.8725000023841858,0.9325000047683716,427200.0,-0.06544502732170876,1.99999850988468,-0.4102567707842991,59.4594577179063,57.00793528296101,-0.03797973476893879,-0.06579635338774847,-0.1276250902416849,0.06423666869993294,32.51191309214553,0.08249998092651378,0.014032708882380729,0.056124985218048096,-0.048799484711420704,0.1610494551475169,0.0036627502533136402,0.10858722018278255,0.11597159606076879,44.61537220069122,-10.886709831731807,0.05246223496473442,2,-0.01374998688697815,-0.03624996542930603,-0.05250000208616257,-0.11874999105930328,0.27000004053115845,3,0.1456583274702623,1.065573693603273,0.9549999833106996,-1.6666653421203734,0.8525000214576721,0.0,0.9200000166893004,0.1456583274702623
966,2009-02-13,0.8924999833106995,0.9225000143051147,0.8899999856948853,0.8949999809265137,505200.0,0.0,-7.666682561253765,0.0624999068677925,58.13953411005315,57.49990715058356,-0.027551882389603488,-0.06022042760304758,-0.11760305963870499,0.05303320400714995,32.89806847466081,0.03250002861022949,0.02010161624705109,0.050624987483024575,-0.05394021552416939,0.15519019049021854,-0.0016576140205724066,0.10290758898662156,0.10563273288591002,42.85713204451092,-14.994698399413771,0.05228260150359699,2,-0.006249964237213135,-0.03624996542930603,-0.05250000208616257,-0.11874999105930328,0.21250003576278687,4,0.12885162049504917,1.99999850988468,0.8924999833106995,1.065573693603273,0.9549999833106996,-1.6666653421203734,0.8525000214576721,0.12885162049504917
967,2009-02-17,0.8525000214576721,0.8999999761581421,0.8324999809265137,0.8525000214576721,388400.0,-0.04481788526723418,-2.374992921962777,-0.0,51.59817774141138,57.92330329000301,0.016100856758567095,-0.02318103979460373,-0.0677586429476974,0.08224180334698972,32.545522596394875,0.06749999523162842,0.03281968800969626,0.011750024557113603,-0.09179376307446685,0.11529381218869406,-0.04002186925867657,0.06352191837290377,0.13570738609107302,17.46033548137088,-37.324028117083444,0.05177189381579022,2,0.03749999403953552,0.0037499964237213135,-0.012500040233135223,-0.07875002920627594,0.2475000023841858,1,0.2023459828253329,-7.666682561253765,0.8924999833106995,1.99999850988468,0.8924999833106995,1.065573693603273,0.9549999833106996,0.2023459828253329
968,2009-02-18,0.8500000238418579,0.8650000095367432,0.8025000095367432,0.8625000119209291,361600.0,-0.002932548449136152,6.142863954823042,-100.0,53.0516463980991,57.63344416473124,0.02779443637020873,-0.014119784484770803,-0.06329974962637186,0.07274856257921747,32.333459502851895,0.0625,0.03833363677218893,0.004625025391578719,-0.09124049207190121,0.10049054285505865,-0.04330773334016125,0.052557784123318685,0.1286790874049374,26.388895787574366,-27.31759896843096,0.04793275873173997,2,0.04249998927116394,0.0062499940395355225,-0.010000042617321014,-0.07625003159046173,0.30999994277954124,2,0.24411761777211316,-2.374992921962777,0.8525000214576721,-7.666682561253765,0.8924999833106995,1.99999850988468,0.8924999833106995,0.24411761777211316
969,2009-02-19,0.9024999737739564,0.9075000286102296,0.8550000190734863,0.8625000119209291,390800.0,0.061764645246487726,1.099997377399386,-3.1999999999999718,61.18721819106,58.40477061326242,-0.015783519273554925,-0.06212599124925722,-0.11568880008593074,0.009596519316509067,32.244827756451826,0.05750000476837169,0.040198264581274956,0.05224997699260725,-0.04487853098246242,0.14937848496767692,0.0036857230050724166,0.10081423098014208,0.06703197302296704,76.9230522347617,18.65505640938799,0.04856425398753482,2,-0.00999996066093456,-0.048749953508377186,-0.04999999701976787,-0.12874998152256023,0.1625000834465028,3,0.19113582152077102,6.142863954823042,0.8500000238418579,-2.374992921962777,0.8525000214576721,-7.666682561253765,0.8924999833106995,0.19113582152077102
970,2009-02-20,0.962499976158142,0.9875000119209291,0.7975000143051147,0.8824999928474426,1338400.0,0.06648199903351282,1.9230756533927147,2.000001490117538,63.36207100313211,59.393878947082264,-0.06103880407910223,-0.11689620283810487,-0.17761863574403625,-0.06077490458479995,32.26311514427243,0.18999999761581432,0.050648772348221294,0.10512498021125782,-0.0029499756606177208,0.21319993608313337,0.051087502275319996,0.15916245814719565,-0.21249997615814198,86.84208627552833,25.906009787013915,0.05403747793593778,2,-0.06999996304512013,-0.10624995827674855,-0.09000000357627858,-0.1887499839067458,0.045000076293945424,4,0.08051946765155216,1.099997377399386,0.9024999737739564,6.142863954823042,0.8500000238418579,-2.374992921962777,0.8525000214576721,0.08051946765155216
971,2009-02-23,0.9524999856948853,1.0125000476837158,0.9225000143051147,0.9700000286102296,1065600.0,-0.010389600738664018,-1.3225819352516548,-0.21875058207673226,60.08969031769018,58.35261283045986,-0.05178113510933802,-0.09897555032622718,-0.16946268219995209,-0.06007232401746099,32.34726292920467,0.09000003337860107,0.054609972467749346,0.08687499165534973,-0.02389830361516121,0.19764828692586067,0.03148834402009426,0.1422616392906052,-0.19774998545646671,72.09299875634235,12.037738294558793,0.05538664763525548,2,-0.04749995470046997,-0.08374994993209839,-0.06312501430511475,-0.17874999344348907,0.0824999809265139,0,0.2204724843053616,1.9230756533927147,0.962499976158142,1.099997377399386,0.9024999737739564,6.142863954823042,0.8500000238418579,0.2204724843053616
972,2009-02-24,1.0425000190734863,1.100000023841858,0.9100000262260436,0.9649999737739564,1538800.0,0.09448822543859947,-1.0266672854955297,-4.42856315692669,68.8259156988431,59.84120629226344,-0.13698231305074482,-0.179472003695617,-0.2577199311433367,-0.15965933163729218,32.44687294171431,0.18999999761581432,0.0631649525957223,0.1650000244379044,0.03275224530879717,0.29724780356701175,0.09887613487335078,0.23112391400245802,-0.27744001693725595,80.99173456013152,18.609693242279718,0.06612388956455366,2,-0.09375,-0.11750000715255737,-0.14875003695487976,-0.26875002682209015,0.05750000476837158,1,0.05995203727242737,-1.3225819352516548,0.9524999856948853,1.9230756533927147,0.962499976158142,1.099997377399386,0.9024999737739564,0.05995203727242737
973,2009-02-25,0.9674999713897704,1.0549999475479126,0.9674999713897704,1.0549999475479126,703600.0,-0.07194249046668755,1.0000000000000024,-1.12903129049749,59.92509369984669,59.51542276422689,-0.04911945567869802,-0.09911826795325152,-0.1810067264326023,-0.09446036599936258,32.331322284473345,0.0874999761581422,0.06326288840805427,0.0833749771118163,-0.05311557678872225,0.21986553101235484,0.015129700161547022,0.15162025406208557,-0.18234356795120232,56.19833114881493,-5.246991129117802,0.06824527695026925,2,-0.01874995231628407,-0.04249995946884144,-0.06062498688697804,-0.20749999582767475,0.13999998569488536,2,0.13695096265662632,-1.0266672854955297,1.0425000190734863,-1.3225819352516548,0.9524999856948853,1.9230756533927147,0.962499976158142,0.13695096265662632
974,2009-02-26,0.9424999952316284,1.0700000524520874,0.9424999952316284,0.975000023841858,756000.0,-0.025839769403021906,-6.846150460330851,0.3714289996089942,58.39416198124811,59.39705657126487,-0.029143858439155013,-0.06774686565485921,-0.15728899616955783,-0.07874790825674527,32.06334051595593,0.12750005722045898,0.05571710844179589,0.05212500095367434,-0.08296049940406536,0.18721050131141403,-0.015417749225195454,0.11966775113254413,-0.13845297456886296,47.93387648105222,-12.886038655960633,0.06754275017886983,2,0.00625002384185791,-0.017499983310699463,-0.08374999463558197,-0.18250001966953278,0.20749998092651367,3,0.23076920158107583,1.0000000000000024,0.9674999713897704,-1.0266672854955297,1.0425000190734863,-1.3225819352516548,0.9524999856948853,0.23076920158107583
975,2009-02-27,1.0125000476837158,1.0149999856948853,0.8999999761581421,0.9350000023841858,5798000.0,0.07427061305701566,1.7878816778037148,-2.384614679235586,56.81818469168412,59.25023996922386,-0.08977233023476583,-0.12588994683768784,-0.2246411286929706,-0.157123952497764,32.13809690594911,0.11500000953674316,0.062358837558685654,0.11050004959106441,-0.02460810018901971,0.24560819937114853,0.04294597470102235,0.17805412448110647,-0.1906958468302048,56.25002235173646,-1.3873309139314927,0.06755407489004207,2,-0.06375002861022949,-0.08750003576278687,-0.15375004708766937,-0.2525000721216202,0.12749993801116943,4,0.05185185882889298,-6.846150460330851,0.9424999952316284,1.0000000000000024,0.9674999713897704,-1.0266672854955297,1.0425000190734863,0.05185185882889298
976,2009-03-02,0.8999999761581421,0.9975000023841858,0.8999999761581421,0.9975000023841858,744400.0,-0.1111111765208691,1.0,-1.2580641191784563,48.7012961377663,58.92836423548552,0.02671261236999234,-0.006434598848753859,-0.11090699297783746,-0.05381892557925294,32.03330483539588,0.11250007152557373,0.05335008475575598,-0.006625020503997825,-0.13423746566910522,0.12098742466110968,-0.07043124308655158,0.057181202078555926,-0.06150402592533022,0.0,-52.23655718661273,0.06380622258255375,3,0.04875004291534424,0.025000035762786865,-0.04124997556209564,-0.14000000059604645,0.25,0,0.11944453237969421,1.7878816778037148,1.0125000476837158,-6.846150460330851,0.9424999952316284,1.0000000000000024,0.9674999713897704,0.11944453237969421
977,2009-03-03,0.9375,0.9850000143051147,0.8999999761581421,0.915000021457672,812400.0,0.04166669426141034,-2.2380924268141076,-0.2307689486171432,55.74324125678476,59.22743033089504,0.002836057418269533,-0.038214942948901154,-0.1455834272625367,-0.09815388253514801,31.922849671136188,0.08500003814697266,0.05155025600040253,0.026000002026557945,-0.09830226637412798,0.15030227042724387,-0.03615113217378507,0.08815113622690096,-0.08331380535064536,22.058827654298828,-30.819246353191286,0.06215113420034298,3,0.011250019073486328,-0.012499988079071045,-0.07874999940395355,-0.17750002443790436,0.1625000238418579,1,0.1039999643961591,1.0,0.8999999761581421,1.7878816778037148,1.0125000476837158,-6.846150460330851,0.9424999952316284,0.1039999643961591
978,2009-03-04,0.977500021457672,1.0,0.9499999880790709,0.9524999856948853,412000.0,0.0426666895548502,-2.3333306842407295,1.1111137602089505,51.6605191048906,58.168908210209544,-0.019194640102316973,-0.06853678991395584,-0.17844888315921192,-0.14330874893891343,31.852638497995706,0.0625,0.052074130824848464,0.05762502253055557,-0.06028970789266752,0.17553975295377866,-0.0013323426810559758,0.11658238774216712,-0.10856499705676714,45.58824148144817,-3.2075765006310135,0.058957365211611566,3,-0.02875000238418568,-0.05250000953674305,-0.13625001907348622,-0.21750004589557637,0.19249993562698375,2,0.12531969278272848,-2.2380924268141076,0.9375,1.0,0.8999999761581421,1.7878816778037148,1.0125000476837158,0.12531969278272848
979,2009-03-05,0.8174999952316284,1.0125000476837158,0.8100000023841858,0.9474999904632568,912000.0,-0.16368288768674155,-1.7931044405055132,-5.199992370616406,45.161292059240076,56.14659943866599,0.14246150853438144,0.09495326273745286,-0.01367116609813257,0.013946725712810526,31.072653901636404,0.20250004529953003,0.05650157758868268,-0.101500004529953,-0.22229126176564495,0.019291252705738837,-0.16189563314779898,-0.04110437591210703,0.2825000286102295,3.658533394159151,-43.77966408652229,0.06039562861784594,3,0.13750001788139343,0.10750001668930054,0.023750007152557373,-0.057500019669532776,0.32749998569488525,3,0.3547400165682686,-2.3333306842407295,0.977500021457672,-2.2380924268141076,0.9375,1.0,0.8999999761581421,0.3547400165682686
980,2009-03-06,0.8274999856948853,0.9225000143051147,0.7950000166893005,0.7950000166893005,999600.0,0.012232404307749745,-6.846161182117123,-0.24999977075135785,45.85987353035664,54.56550868451782,0.12437754584914174,0.08954425267013333,-0.017631025970177072,0.0012324699022876473,30.189787428040383,0.1274999976158142,0.06094032052556342,-0.09150001406669617,-0.21229127130238812,0.029291243168995673,-0.15189564268454214,-0.03110438544885019,0.26670003771781925,14.942512355972589,-31.70885838849471,0.06039562861784594,3,0.12000003457069397,0.0975000262260437,0.013750016689300537,-0.06750001013278961,0.2799999713897705,4,0.38972809188925917,-1.7931044405055132,0.8174999952316284,-2.3333306842407295,0.977500021457672,-2.2380924268141076,0.9375,0.38972809188925917
981,2009-03-09,0.8650000095367432,0.8949999809265137,0.8224999904632568,0.8224999904632568,816400.0,0.045317250139125465,-2.4117627259365637,1.3076941416831267,50.798721071283715,52.56248705923345,0.08175811601837557,0.050083402693327006,-0.04893360488863108,-0.042703265748617825,28.493584599348942,0.07249999046325684,0.05703269584113013,-0.05112498998641968,-0.17427953002864705,0.0720295500558078,-0.11270226000753336,0.010452280034694006,0.21723201360702515,32.183900171140664,-17.409771814898775,0.06157727002111374,3,0.0675000250339508,0.06000000238418579,-0.01750001311302185,-0.10500003397464752,0.32749998569488525,0,0.31791904407656624,-6.846161182117123,0.8274999856948853,-1.7931044405055132,0.8174999952316284,-2.3333306842407295,0.977500021457672,0.31791904407656624
982,2009-03-10,0.9574999809265136,0.962499976158142,0.8274999856948853,0.8849999904632568,1015200.0,0.10693638193057287,2.272727798167795,1.7058813629682794,56.1604547140057,52.14419383858444,-0.026895434093817006,-0.041595754525834416,-0.13346933263561922,-0.1402482916160409,26.95409869017312,0.13499999046325672,0.048613415112895186,0.03949998319149006,-0.0850370579641101,0.1640370243470901,-0.022768537386310017,0.10176850376929014,0.11324276195907601,74.71261658872385,21.267310856557756,0.06226852057780004,3,-0.02499994635581959,-0.01999998092651356,-0.10999998450279225,-0.19750000536441792,0.2200000286102296,1,0.20104438544777636,-2.4117627259365637,0.8650000095367432,-6.846161182117123,0.8274999856948853,-1.7931044405055132,0.8174999952316284,0.20104438544777636
983,2009-03-11,0.9375,0.9925000071525574,0.8799999952316284,0.9674999713897704,909200.0,-0.02088770895552483,1.8124987892813025,-0.4137927632552517,52.08333436813592,51.44299077046087,-0.012961512754409377,-0.015706565725872146,-0.10484795160788152,-0.12350490766522793,26.586833872552585,0.11250001192092896,0.042726048013120965,0.015250003337860085,-0.10562292499895176,0.13612293167467204,-0.045186460830545894,0.07568646750626606,0.12221303383773807,65.51722436966384,14.420338740425336,0.06043646416840596,3,-0.032499998807907104,0.007500022649765015,-0.10062500834465027,-0.17750002443790436,0.20500004291534424,2,0.1733333587646484,2.272727798167795,0.9574999809265136,-2.4117627259365637,0.8650000095367432,-6.846161182117123,0.8274999856948853,0.1733333587646484
984,2009-03-12,1.024999976158142,1.0349999666213991,0.9300000071525574,0.9300000071525574,1625600.0,0.09333330790201821,-1.2105261837015797,-3.1666686534900657,53.602304703276126,51.08567077174887,-0.0978144101228926,-0.10297290463732023,-0.18148428234518477,-0.21542236645696589,25.89191339579286,0.10499995946884177,0.023991326579923422,0.09924997985363004,-0.029418304001378903,0.2279182637086391,0.034915837926125515,0.16358412178113457,0.024124536993658463,95.83333643774247,47.223182017007154,0.06433414192750452,3,-0.10999998450279225,-0.07749995589256287,-0.18812498450279236,-0.26500000059604645,0.11250007152557373,3,0.141463399316355,1.8124987892813025,0.9375,2.272727798167795,0.9574999809265136,-2.4117627259365637,0.8650000095367432,0.141463399316355
985,2009-03-13,1.0225000381469729,1.0625,0.9725000262260436,1.024999976158142,1431200.0,-0.002438963970066932,1.3225803970669923,-0.02631514554517643,54.069769859571494,51.682167851949444,-0.10476383599447137,-0.09511070048053616,-0.1700212283708733,-0.21600217012062473,25.244289651065543,0.08999997377395641,0.01619859709993343,0.09025003910064722,-0.044343900743358144,0.22484397894465258,0.02295306917864459,0.15754700902264984,-0.22750002145767234,83.33334989017854,36.1365328955704,0.06729696992200268,3,-0.09375002980232261,-0.07500001788139365,-0.18562504649162315,-0.26250006258487724,0.12999999523162797,4,0.11980434054705902,-1.2105261837015797,1.024999976158142,1.8124987892813025,0.9375,2.272727798167795,0.9574999809265136,0.11980434054705902
986,2009-03-16,1.0075000524520874,1.0724999904632568,0.962499976158142,1.037500023841858,796800.0,-0.014669912112736161,1.200002384188067,12.000286109390222,47.77070300671611,50.79633026860847,-0.08147981380444058,-0.07489327054838613,-0.14798190316533,-0.20491893743864587,24.51139782393027,0.11000001430511486,0.010779584039761758,0.0695000499486923,-0.06774350385980843,0.20674360375719303,0.0008782730444418796,0.13812182685294272,-0.2071500360965729,73.46941357302347,29.285543693254844,0.06862177690425038,3,-0.07375004887580872,-0.06000003218650818,-0.16875006258487701,-0.24750007688999176,0.13499999046325684,0,0.0992554833016488,1.3225803970669923,1.0225000381469729,-1.2105261837015797,1.024999976158142,1.8124987892813025,0.9375,0.0992554833016488
987,2009-03-17,1.024999976158142,1.0549999475479126,0.9950000047683716,1.0099999904632568,803600.0,0.0173696504168539,-1.6666666666666667,-0.5,53.95189056930755,51.050927097988136,-0.09528257261723794,-0.08306615943537254,-0.15809400078671,-0.2259542739352478,24.583437792272218,0.059999942779541016,0.001678855576962568,0.07837497591972353,-0.05792265041243838,0.21467260225188545,0.010226162753642631,0.14652378908580455,-0.21376396083831795,75.3246672822201,31.311372487747562,0.06814881316608097,3,-0.0912499725818634,-0.07749995589256287,-0.1587499976158142,-0.2575000077486038,0.07500004768371582,1,0.16341465655570286,1.200002384188067,1.0075000524520874,1.3225803970669923,1.0225000381469729,-1.2105261837015797,1.024999976158142,0.16341465655570286
988,2009-03-18,1.0575000047683716,1.087499976158142,1.024999976158142,1.024999976158142,1902400.0,0.03170734572311362,-2.8461504603308514,2.1666706403134413,57.82312974819917,52.45779795231693,-0.12878425014341,-0.10458592462468697,-0.18686715875962867,-0.26067900333395944,25.178580289595576,0.0625,0.008645181026679993,0.10050000548362736,-0.03641719765263596,0.23741720861989069,0.0320414039154957,0.16895860705175902,-0.2358134304428101,80.9523953692291,35.88862540763084,0.06845860156813165,3,-0.11625000834465027,-0.10999998450279236,-0.1743750274181366,-0.26750002801418304,0.0549999475479126,2,0.1134751813023922,-1.6666666666666667,1.024999976158142,1.200002384188067,1.0075000524520874,1.3225803970669923,1.0225000381469729,0.1134751813023922
989,2009-03-19,1.0750000476837158,1.1100000143051147,1.0449999570846558,1.0700000524520874,684000.0,0.016548503864241004,-1.36363045245191,0.1538458716942376,54.57875454676454,53.426562509695586,-0.11836390371554395,-0.1143635571891577,-0.2035033371635191,-0.28016489940880573,25.49187983352466,0.06500005722045898,0.007274365081931022,0.10937504470348358,-0.03463589589783256,0.2533859853047997,0.03736957440282551,0.18138051500414165,-0.23736466924819954,76.27121520706044,31.27483196936464,0.07200547030065806,3,-0.10875004529953003,-0.12250003218650818,-0.18750005960464478,-0.27125006914138794,-0.06749999523162842,3,0.06279069045352093,-2.8461504603308514,1.0575000047683716,-1.6666666666666667,1.024999976158142,1.200002384188067,1.0075000524520874,0.06279069045352093
990,2009-03-20,1.0399999618530271,1.1124999523162842,1.037500023841858,1.0750000476837158,1272400.0,-0.032558217933201794,-2.75,-7.000023841880692,61.570246386874906,54.62339865587238,-0.05593266230725347,-0.07721871330348151,-0.1659328150672177,-0.24609697871974223,25.129092461349494,0.07499992847442627,0.006049605762704191,0.07049995958805066,-0.077278340675494,0.21827825985159532,-0.003389190543721554,0.144389109719823,-0.18057541254794296,51.66666534211868,0.9381196728385817,0.0738891501317723,3,-0.0699999928474424,-0.08624997735023476,-0.13062496483325936,-0.23624998331069924,-0.004999995231627974,4,0.09375008596824097,-1.36363045245191,1.0750000476837158,-2.8461504603308514,1.0575000047683716,-1.6666666666666667,1.024999976158142,0.09375008596824097
991,2009-03-23,1.162500023841858,1.162500023841858,1.0750000476837158,1.0800000429153442,1237600.0,0.117788525463564,1.121212033638702,-2.35713653176748,66.30434820166755,55.75049793227925,-0.14728277218362162,-0.19307868008881712,-0.28527252452461327,-0.36982428428556946,24.7216195065054,0.12250006198883079,0.026923344297444585,0.18250001966953278,0.011750877357793676,0.3532491619812719,0.09712544851366323,0.2678745908254023,-0.2777679342356537,100.0,43.75938293274161,0.08537457115586952,3,-0.14125001430511475,-0.1837500035762787,-0.29500001668930054,-0.3437500447034836,-0.09000003337860107,0,-0.008602142157562165,-2.75,1.0399999618530271,-1.36363045245191,1.0750000476837158,-2.8461504603308514,1.0575000047683716,-0.008602142157562165
992,2009-03-24,1.1050000190734863,1.162500023841858,1.1024999618530271,1.1475000381469729,1226800.0,-0.049462368678792945,-1.5263112984992078,-0.5151518654451953,59.01060002202213,56.52019411604439,-0.07449333757214571,-0.13771708003989314,-0.2230391031604566,-0.31589423562631624,23.6995639152032,0.06000006198883079,0.04729800243247473,0.12187501490116115,-0.05583614635337475,0.29958617615569705,0.0330194342738932,0.2107305955284291,-0.18693577735900369,58.18182921606264,0.569230736668203,0.08885558062726795,3,-0.058750003576278687,-0.1262499988079071,-0.23375000059604645,-0.286250039935112,0.014999985694885254,1,0.03393667257426891,1.121212033638702,1.162500023841858,-2.75,1.0399999618530271,-1.36363045245191,1.0750000476837158,0.03393667257426891
993,2009-03-25,1.100000023841858,1.1599999666213991,1.0049999952316284,1.1174999475479126,1494800.0,-0.0045248824844553726,2.024390811228231,0.4117627259365617,75.56561300759961,58.960561705413674,-0.04919166198115699,-0.12888979365885844,-0.2127826305628151,-0.3132920603340932,22.08094445209944,0.15499997138977073,0.061964157948227294,0.11025001704692838,-0.07473862291260924,0.2952386570064661,0.017755697067159515,0.20274433702669725,-0.15260348827209025,60.31746752588165,-3.9497661368887265,0.09249431997976885,3,-0.03750002384185791,-0.12125000357627869,-0.22687500715255737,-0.2812500447034836,-0.05000007152557373,2,0.0,-1.5263112984992078,1.1050000190734863,1.121212033638702,1.162500023841858,-2.75,1.0399999618530271,0.0
994,2009-03-26,1.1599999666213991,1.1699999570846558,1.087499976158142,1.122499942779541,1213600.0,0.05454540134461583,1.8695643159978854,-2.142867847411457,77.59336116004793,61.57429407213327,-0.09837297399677047,-0.1810418198173529,-0.2679294351110606,-0.3756047764568562,20.788699186139713,0.08249998092651367,0.0666891856884212,0.15937496125698103,-0.03900583083759179,0.35775575335155396,0.06018456520969462,0.25856535730426744,-0.18679101245898067,93.93939831806503,22.464929420414904,0.09919039604728647,3,-0.09375000000000022,-0.177499979734421,-0.2856249511241915,-0.3412499874830248,-0.13749992847442627,3,-0.04094828937233752,2.024390811228231,1.100000023841858,-1.5263112984992078,1.1050000190734863,1.121212033638702,1.162500023841858,-0.04094828937233752
995,2009-03-27,1.0650000572204592,1.1525000333786009,1.0599999427795408,1.1349999904632568,831200.0,-0.08189647597804284,-1.3124975785662003,-1.8666636996817738,65.15152226685548,63.505496212148756,0.003676138935369444,-0.08633343567298712,-0.16714595818619915,-0.284491486764734,19.903823638675448,0.10000002384185835,0.07622031109273897,0.061750051379203974,-0.13867122956547262,0.26217133232388046,-0.03846058909313421,0.16196069185154227,-0.06424036264892741,36.36368233968167,-38.42508361015215,0.10021064047233826,3,0.017499923706054465,-0.08250007033348106,-0.19187504053115867,-0.2250000834465029,-0.0650000572204592,4,-0.053990611905168295,1.8695643159978854,1.1599999666213991,2.024390811228231,1.100000023841858,-1.5263112984992078,1.1050000190734863,-0.053990611905168295
996,2009-03-30,1.0075000524520874,1.0349999666213991,0.959999978542328,1.0325000286102295,2485600.0,-0.053990611905168295,4.00002384197532,0.35714285714285826,54.00000648498659,63.51084242500199,0.06836550714102319,-0.021467510179576155,-0.10465308243865579,-0.23109224782378734,18.812016269983296,0.10500007867813121,0.07678163185755316,-0.0011249572038649625,-0.19556393843752362,0.19331402402979359,-0.09834444782069429,0.09609453341296437,0.16249990463256836,22.619085125375506,-50.023839602022406,0.09721949061682929,3,0.05749991536140442,-0.025000065565109253,-0.13312503695487976,-0.14625006914138794,0.009999990463256836,0,0.02729519874701891,-1.3124975785662003,1.0650000572204592,1.8695643159978854,1.1599999666213991,2.024390811228231,1.100000023841858,0.02729519874701891
997,2009-03-31,1.0349999666213991,1.0425000190734863,0.9975000023841858,1.024999976158142,1225200.0,0.02729519874701891,2.59998760228118,-0.4000000000000089,57.707509508946174,63.497995731751644,0.04741998351877519,-0.043519728410586156,-0.1297196388191484,-0.26225530627589844,17.62862091569672,0.04500001668930054,0.07793324561941095,0.021499958634376704,-0.17030175747776966,0.21330167474652306,-0.07440089942169648,0.11740081669044988,0.13079999089241,35.71428368691671,-36.2672761740781,0.09590085805607321,3,0.030000001192092673,-0.052499979734421,-0.14812493324279807,-0.17374998331069968,-0.06499993801116954,1,0.036231908262056134,4.00002384197532,1.0075000524520874,-1.3124975785662003,1.0650000572204592,1.8695643159978854,1.1599999666213991,0.036231908262056134
998,2009-04-01,1.100000023841858,1.1349999904632568,1.0125000476837158,1.0175000429153442,773600.0,0.06280198967797235,-1.648648230675846,8.250005960469979,56.147545949326265,63.67230588759185,-0.01220046465021074,-0.10421499618133256,-0.1876929053808707,-0.3296995303359912,16.401405202997793,0.12249994277954102,0.0888751112625854,0.08037501573562622,-0.11438716481745037,0.2751371962887028,-0.017006074540911964,0.17775610601216452,0.06168393409252171,66.66669504983372,-2.2028567517805158,0.09738109027653828,4,-0.03500005602836609,-0.11750003695487976,-0.16312500834465027,-0.23875004053115845,-0.10000002384185791,2,0.018181800448205276,2.59998760228118,1.0349999666213991,4.00002384197532,1.0075000524520874,-1.3124975785662003,1.0650000572204592,0.018181800448205276
999,2009-04-02,1.1074999570846558,1.149999976158142,1.0974999666213991,1.127500057220459,1103200.0,0.00681812098203749,-1.6249951571324444,-0.24242551223882322,56.91056374761505,63.15456337211853,-0.016321892367719082,-0.09367780610491083,-0.18946532259730287,-0.3381079537032532,17.077214717575647,0.05250000953674294,0.0937583204875202,0.07337495088577262,-0.10003721105047392,0.24678711282201926,-0.01333113008235065,0.16008103185389588,0.05015032126188279,76.6233436493205,9.18748610709386,0.08670608096812332,4,-0.04249998927116394,-0.12499997019767761,-0.17062494158744812,-0.2462499737739563,-0.12749993801116932,3,-0.05191874220901338,-1.648648230675846,1.100000023841858,2.59998760228118,1.0349999666213991,4.00002384197532,1.0075000524520874,-0.05191874220901338
1000,2009-04-03,1.149999976158142,1.1799999475479126,1.0900000333786009,1.1100000143051147,1378800.0,0.0383747365420779,-1.2499999999999931,-1.9999880791307303,61.08948954297842,62.57513463226418,-0.04646364151916682,-0.1167647183788687,-0.22610945109180114,-0.3811587970335828,18.07014248381855,0.08999991416931175,0.09418102175325338,0.09974997043609624,-0.05129811701499709,0.2507980578871897,0.024225926710549572,0.1752740141616429,-0.1899999976158141,86.36364744714623,18.877579507474437,0.0755240437255467,4,-0.08000001311302185,-0.16249999403953552,-0.21312496066093445,-0.2887499928474426,-0.19249999523162853,4,-0.11086951361261255,-1.6249951571324444,1.1074999570846558,-1.648648230675846,1.100000023841858,2.59998760228118,1.0349999666213991,-0.11086951361261255
1001,2009-04-06,1.1399999856948853,1.162500023841858,1.1200000047683716,1.1375000476837158,476000.0,-0.008695644061371466,-1.2666662428116844,0.06249850988245953,59.05511899715511,62.580081185056734,-0.04469062007734936,-0.0897053128555707,-0.20920130359760836,-0.37101493256779294,19.116729300353132,0.04250001907348633,0.09665487018051921,0.07599998116493234,-0.052415455607271344,0.20441541793713602,0.011792262778830498,0.14020769955103418,-0.17560000777244555,78.08220609757332,11.10899363424825,0.06420771838610183,4,-0.07000002264976501,-0.1525000035762787,-0.2031249701976776,-0.2787500023841858,-0.20999997854232788,0,-0.1228070065365382,-1.2499999999999931,1.149999976158142,-1.6249951571324444,1.1074999570846558,-1.648648230675846,1.100000023841858,-0.1228070065365382
1002,2009-04-07,1.149999976158142,1.1875,1.0924999713897705,1.1174999475479126,1409200.0,0.008771921569070251,-1.3030315290581742,13.00033379428735,57.5510186604884,60.578459590933264,-0.05323423163176555,-0.08911312127845039,-0.21259866811521666,-0.37749825587917574,19.37477056544447,0.09500002861022949,0.097658020634523,0.07637497186660758,-0.047195522474786644,0.1999454662080017,0.014589724695910578,0.13816021903730458,-0.1812879988431929,78.57140910868212,12.814314209721616,0.06178524717069706,4,-0.07624998688697815,-0.15874996781349182,-0.21312496066093445,-0.2887499928474426,-0.20249998569488525,1,-0.11521733564329839,-1.2666662428116844,1.1399999856948853,-1.2499999999999931,1.149999976158142,-1.6249951571324444,1.1074999570846558,-0.11521733564329839
1003,2009-04-08,1.100000023841858,1.162500023841858,1.0850000381469729,1.162500023841858,1520000.0,-0.04347822030685711,1.479999542236321,-1.9230752301654257,51.937983063405866,57.727862024639705,-0.003614368808687596,-0.027736959289422103,-0.15740809853436089,-0.3218416098673682,19.31945069024507,0.07749998569488503,0.08280101079342583,0.01825001835823059,-0.08775517572148228,0.12425521243794357,-0.034752578681625845,0.07125261539808703,-0.12253652561950668,14.634137831576217,-47.73609444126537,0.053002597039856485,4,-0.02625003457069397,-0.10875001549720764,-0.16312500834465027,-0.23875004053115845,-0.08749997615814209,2,-0.11818181128541305,-1.3030315290581742,1.149999976158142,-1.2666662428116844,1.1399999856948853,-1.2499999999999931,1.149999976158142,-0.11818181128541305
1004,2009-04-09,1.1699999570846558,1.1749999523162842,1.0924999713897705,1.1299999952316284,1005600.0,0.06363630156871825,2.3000023841880646,-0.6399993896484375,59.55882726759394,57.1064514691662,-0.08051348215721466,-0.09098154719104512,-0.22073282680755046,-0.38532119605700177,18.92020658211902,0.08249998092651367,0.07945920723155542,0.08099995255470271,-0.02844118180011157,0.1904410869095169,0.026279385377295572,0.13572051973210986,-0.18413499879119855,82.92678104559957,18.409379136432904,0.0547205671774071,4,-0.09624996781349182,-0.1787499487400055,-0.23312494158744812,-0.3087499737739563,-0.039999961853027344,3,-0.1452991139489036,1.479999542236321,1.100000023841858,-1.3030315290581742,1.149999976158142,-1.2666662428116844,1.1399999856948853,-0.1452991139489036
1005,2009-04-13,1.1449999809265137,1.1725000143051147,1.1124999523162842,1.149999976158142,403600.0,-0.021367501773620345,1.3999990463270477,-0.125,48.4978494220955,56.49510068440052,-0.04802216858712982,-0.05937796855674771,-0.18800159651098136,-0.3539998041375697,18.256273058937673,0.060000061988830566,0.06608905170033075,0.04987497925758366,-0.05758949124857615,0.1573394497637436,-0.003857255995496356,0.10360721451066368,-0.1510696209647947,58.53655132630552,-1.430885248130778,0.053732235253079956,4,-0.052499979734420776,-0.1537499725818634,-0.20499996840953827,-0.2837499976158142,0.0,0,-0.14410477257782328,2.3000023841880646,1.1699999570846558,1.479999542236321,1.100000023841858,-1.3030315290581742,1.149999976158142,-0.14410477257782328
1006,2009-04-14,1.1074999570846558,1.1399999856948853,1.0900000333786009,1.122499942779541,391600.0,-0.03275111307121037,-1.0000047683874893,3.0,50.22221685338562,55.66340150044935,0.005760343777534205,-0.014758767367449188,-0.14393321427801475,-0.30997298857869027,17.579911731136157,0.05499994754791282,0.04336054854769822,0.0073749601840973344,-0.09191824491602985,0.10666816528422451,-0.042271642365966144,0.05702156273416081,-0.1058268115214056,21.95114859646984,-36.66241131204137,0.04964660255006355,4,-0.0074999332427978516,-0.10249996185302734,-0.17124994099140167,-0.2462499737739563,0.04500007629394509,1,-0.1354401643075427,1.3999990463270477,1.1449999809265137,2.3000023841880646,1.1699999570846558,1.479999542236321,1.100000023841858,-0.1354401643075427
1007,2009-04-15,1.1924999952316284,1.1950000524520874,1.0974999666213991,1.0974999666213991,345600.0,0.07674947308415603,-1.0526327677377145,-6.333341280626867,57.19844487926736,55.78016804822059,-0.0609593482828692,-0.09124488696547317,-0.2222894922795675,-0.38728693467295683,17.107003612743775,0.09750008583068825,0.03745052902446422,0.08399999737739572,-0.016856833413010586,0.18485682816780202,0.033571581982192455,0.13442841277259898,-0.1833937754909083,97.72722100424059,37.70454551670341,0.05042841539520319,4,-0.05249994993209839,-0.1812499761581421,-0.26374997198581696,-0.33125001192092896,-0.039999961853027566,2,-0.22012577704713843,-1.0000047683874893,1.1074999570846558,1.3999990463270477,1.1449999809265137,2.3000023841880646,1.1699999570846558,-0.22012577704713843
1008,2009-04-16,1.1775000095367432,1.2224999666213991,1.1375000476837158,1.2000000476837158,1245600.0,-0.012578604406595195,1.5185207424544696,-0.23684243548269765,51.46443940384553,55.175043121135076,-0.0377831967269322,-0.07040347418215931,-0.19971593093091622,-0.3642907072400905,16.408761221975066,0.08499991893768333,0.04548165053577913,0.06300001144409184,-0.03934869977229294,0.16534872266047662,0.01182565583589934,0.11417436705228434,-0.15724015983334105,66.03775112686569,9.879611125062368,0.051174355608192425,4,-0.02375000715255715,-0.1262500286102295,-0.24249999225139618,-0.3162500262260437,0.009999990463256836,3,-0.1953291016651234,-1.0526327677377145,1.1924999952316284,-1.0000047683874893,1.1074999570846558,1.3999990463270477,1.1449999809265137,-0.1953291016651234
1009,2009-04-17,1.1425000429153442,1.1825000047683716,1.127500057220459,1.1825000047683716,406400.0,-0.029723962919685043,1.75,1.7777730682829653,57.209303872917275,54.74391138001718,0.003021372579767423,-0.03171324730437264,-0.15819888786110292,-0.3199398812778804,15.407730546732262,0.0549999475479126,0.04867935082692565,0.024625045061111406,-0.07668575628157526,0.12593584640379807,-0.026030355610231926,0.07528044573245474,-0.10606098385850227,39.62266866998357,-18.25284172429717,0.05065540067134332,4,0.011249959468841775,-0.06625005602836609,-0.21750003099441528,-0.2812500596046448,0.11000001430511475,4,-0.1137855495391531,1.5185207424544696,1.1775000095367432,-1.0526327677377145,1.1924999952316284,-1.0000047683874893,1.1074999570846558,-0.1137855495391531
1010,2009-04-20,1.1375000476837158,1.1525000333786009,1.0924999713897705,1.125,464000.0,-0.004376363276862416,1.8235310617195493,-0.31250149011754047,63.40206755704167,55.22690566444901,0.0067741617819945255,-0.020062903115632746,-0.14636376438621923,-0.3061219376448271,14.281759621672553,0.060000061988830344,0.0488169156319993,0.014750045537948564,-0.07995029152373556,0.10945038259963269,-0.03260012299289361,0.06210021406879074,-0.08617611602170938,35.849085461857555,-25.39201108721082,0.04735016853084208,4,0.016249954700470193,-0.046250075101852195,-0.20625004172325134,-0.27625006437301636,0.18999993801116943,0,-0.00659345242873588,1.75,1.1425000429153442,1.5185207424544696,1.1775000095367432,-1.0526327677377145,1.1924999952316284,-0.00659345242873588
1011,2009-04-21,1.1525000333786009,1.1875,1.1024999618530271,1.1325000524520874,770000.0,0.013186800058100578,-1.1249966472455197,1.5999923706345547,62.43387351347857,55.76944509255903,-0.007002624489790943,-0.03778787975721509,-0.1572759985826402,-0.31376386228612274,12.785058856648416,0.08500003814697288,0.04839543416457004,0.030250030755996526,-0.06366900591208302,0.12416906742407607,-0.01670948757804336,0.07720954909003641,-0.08748201891984309,46.153895530476525,-17.559549030214292,0.046959518334039795,4,0.0012499690055851609,-0.06125006079673723,-0.2143750190734861,-0.2912500500679014,0.11000001430511497,1,-0.006507637513988196,1.8235310617195493,1.1375000476837158,1.75,1.1425000429153442,1.5185207424544696,1.1775000095367432,-0.006507637513988196
1012,2009-04-22,1.1425000429153442,1.2150000333786009,1.127500057220459,1.1349999904632568,361200.0,-0.008676781061724759,-6.777803680136462,0.3750029802350851,55.08982531761084,56.11964978747069,0.002035695985435071,-0.026176518162884577,-0.14313958207718214,-0.29646909540437316,11.319677851911457,0.08749997615814187,0.04094908717560175,0.018375039100646973,-0.07559127120160558,0.11234134940289953,-0.028608116050479415,0.06535819425177336,-0.06488347228357516,38.46159489197339,-23.85058712118851,0.0469831551511263,4,0.013749957084655762,-0.05125007033348061,-0.20187503099441528,-0.27750006318092346,0.24749994277954102,2,0.00875272655372461,-1.1249966472455197,1.1525000333786009,1.8235310617195493,1.1375000476837158,1.75,1.1425000429153442,0.00875272655372461
1013,2009-04-23,1.100000023841858,1.162500023841858,1.0549999475479126,1.1449999809265137,348400.0,-0.03719914002369573,1.6875004656610375,-5.999952316617659,49.17127785019616,54.96547762998205,0.04976951081839909,0.017205643183259234,-0.09473564723148131,-0.24696713094022493,10.940758092423088,0.10750007629394531,0.03459705292422566,-0.024124979972839355,-0.11809129027509191,0.0698413303294132,-0.07110813512396574,0.022858175178287032,0.12249994277954124,28.125032596272664,-31.03942804925222,0.0469831551511263,4,0.03874993324279785,-0.008750051259994285,-0.15937501192092896,-0.21625006198883057,0.30999994277954124,3,0.04772728036257812,-6.777803680136462,1.1425000429153442,-1.1249966472455197,1.1525000333786009,1.8235310617195493,1.1375000476837158,0.04772728036257812
1014,2009-04-24,1.1124999523162842,1.1449999809265137,1.0724999904632568,1.1100000143051147,521200.0,0.011363571094088698,1.1481480173286167,-0.05555423100663069,45.56212500193979,54.63928602774253,0.03157600983596098,0.0010168053149390843,-0.10436906940183821,-0.25232134241717263,10.43408349100894,0.07249999046325684,0.028847920628183754,-0.009250050783157437,-0.10178879008405817,0.08328868851774329,-0.0555194204336078,0.03701931886729293,0.10665001392364526,35.93748370186374,-18.969104373093572,0.046269369650450344,4,0.026250004768371582,-0.021249979734420554,-0.1681249439716339,-0.19499999284744263,0.252500057220459,4,0.06741577608840488,1.6875004656610375,1.100000023841858,-6.777803680136462,1.1425000429153442,-1.1249966472455197,1.1525000333786009,0.06741577608840488
1015,2009-04-27,1.0075000524520874,1.1024999618530271,0.9725000262260436,1.0950000286102295,1162400.0,-0.09438193650757587,1.5365880039217097,-35.00085832816747,37.198066297451646,53.19215818819431,0.12853749136366943,0.10697261873194464,0.004351199975308084,-0.14051416095190739,10.430927670933077,0.1399999260902406,0.028290425779416317,-0.11137495040893564,-0.21432452327416995,-0.008425377543701318,-0.16284973684155268,-0.05990016397631859,0.2083669134140016,14.433000079882563,-35.99120572178511,0.051474786432617124,4,0.08999994397163391,0.08374992012977622,-0.048125043511390686,-0.08125007152557373,0.2974998950958252,0,0.24317617073277797,1.1481480173286167,1.1124999523162842,1.6875004656610375,1.100000023841858,-6.777803680136462,1.1425000429153442,0.24317617073277797
1016,2009-04-28,1.0349999666213991,1.0499999523162842,0.9950000047683716,1.0,241200.0,0.02729519874701891,-1.4444444444444444,-0.39999972752155216,39.252327702342896,51.19814516853604,0.10021010388053342,0.08605041270417768,-0.019032087315731028,-0.16117736316220554,10.883486145502584,0.0549999475479126,0.016150037062478084,-0.08525003194808933,-0.18251391499343295,0.01201385109725428,-0.13388197347076125,-0.036618090425417416,0.1711323216590881,25.773170536872076,-20.219372278777524,0.04863194152267181,4,0.06250002980232217,0.05625000596046448,-0.07312498986721061,-0.0824999809265139,0.330000042915344,1,0.2826087231947536,1.5365880039217097,1.0075000524520874,1.1481480173286167,1.1124999523162842,1.6875004656610375,1.100000023841858,0.2826087231947536
1017,2009-04-29,1.0724999904632568,1.1024999618530271,1.024999976158142,1.0475000143051147,392400.0,0.036231908262056134,-1.21428364637101,0.7142857142857097,47.36841624943389,50.74303148471252,0.049056839951879594,0.05428717540227801,-0.05060533918324195,-0.19151328875197526,11.204032066695317,0.07749998569488503,0.015292058451268797,-0.049625009298324585,-0.1412517483588538,0.04200172976220462,-0.09543837882858908,-0.0038116397680600933,0.1242870073350526,52.6315607852881,2.561996936385981,0.04581336953026459,4,0.02125003933906533,0.01874998211860679,-0.07249997556209564,-0.12874996662139893,0.28999996185302734,2,0.17715623208387177,-1.4444444444444444,1.0349999666213991,1.5365880039217097,1.0075000524520874,1.1481480173286167,1.1124999523162842,0.17715623208387177
1018,2009-04-30,1.1200000047683716,1.1200000047683716,1.0599999427795408,1.087499976158142,1042000.0,0.04428905802096783,2.6923082566115384,1.3000023841880648,45.00000238418692,49.38644243040915,-0.00833367677050778,0.008814245449562108,-0.09142383527274012,-0.23549205037925292,11.103268706682288,0.06000006198883079,0.017109487211937502,-0.003124994039535478,-0.09416972891899178,0.08791974083992082,-0.04864736147926352,0.04239737340019256,0.06781551416704712,85.50725639229749,37.958325979681405,0.04552236743972814,4,-0.026249974966049416,-0.028750032186507957,-0.10749998688697815,-0.17624998092651367,0.27250003814697266,3,0.24107141051517456,-1.21428364637101,1.0724999904632568,-1.4444444444444444,1.0349999666213991,1.5365880039217097,1.0075000524520874,0.24107141051517456
1019,2009-05-01,1.0499999523162842,1.1124999523162842,1.0475000143051147,1.1124999523162842,1402400.0,-0.06250004656612851,1.0799980163574219,-1.9230752301654257,41.28439845224735,46.928923640987556,0.052708206311493644,0.07830015956369474,-0.01711040214235604,-0.1635794974843633,10.823459287952497,0.07249999046325684,0.004826862335163717,-0.0702500462532043,-0.16683516091452266,0.02633506840811406,-0.11854260358386348,-0.02195748892254512,0.12920294691075962,52.54233041667899,6.1195742610271395,0.04829255733065918,5,0.043750077486037986,0.041250020265579446,-0.029374942183494568,-0.10624992847442627,0.3325001001358032,4,0.3428571720512561,2.6923082566115384,1.1200000047683716,-1.21428364637101,1.0724999904632568,-1.4444444444444444,1.0349999666213991,0.3428571720512561
1020,2009-05-04,1.0225000381469729,1.100000023841858,1.0125000476837158,1.0599999427795408,1262000.0,-0.026190395636349173,-2.0434834889622344,0.5999984741210866,42.0560783065053,44.664724173546084,0.06948718587029701,0.10093323818765021,0.012537998522795357,-0.1356647856998604,10.381270623151353,0.08749997615814209,-0.0034327360558703557,-0.09137496352195718,-0.19617395172880459,0.013424024684890234,-0.14377445762538077,-0.03897546941853358,0.14843474616003083,22.000026702881037,-26.381473811759292,0.05239949410342366,5,0.07124999165534929,0.06874993443489075,0.0018749386072156593,-0.07500004768371604,0.39999997615814187,0,0.33496328470604886,1.0799980163574219,1.0499999523162842,2.6923082566115384,1.1200000047683716,-1.21428364637101,1.0724999904632568,0.33496328470604886
1021,2009-05-05,1.0,1.024999976158142,0.9674999713897704,1.0175000429153442,710000.0,-0.02200492646215313,2.5384716959677873,0.4666689978764853,29.629618416521268,41.835812295647244,0.07608090780239496,0.11848166993750531,0.037291746797419645,-0.11275682100163276,10.103459043612336,0.05750000476837169,-0.014315565424322996,-0.10687500238418579,-0.22247270230540606,0.008722697537034474,-0.16467385234479592,-0.04907615242357566,0.16299739398376523,21.311489506067222,-19.967721528436034,0.057798849960610126,5,0.06499999761581421,0.09124997258186363,0.03249998390674591,-0.052500009536743164,0.4424999952316284,1,0.3049999475479126,-2.0434834889622344,1.0225000381469729,1.0799980163574219,1.0499999523162842,2.6923082566115384,1.1200000047683716,0.3049999475479126
1022,2009-05-06,1.0175000429153442,1.0599999427795408,1.0,1.0175000429153442,496000.0,0.01750004291534424,-2.4285597509553623,-0.0,33.15789064211671,40.056547050305085,0.04356641122227889,0.0954393221959291,0.01939381868308354,-0.1284656624876661,10.017962733533306,0.059999942779540794,-0.02868290419172359,-0.08274996280670166,-0.20303361220104232,0.03753368658763889,-0.142891787503872,-0.02260813810953133,0.1337675057127814,32.78692497164388,-5.1390606402386325,0.06014182469717029,5,0.03874993324279785,0.07749992609024048,0.006249934434890747,-0.0700000524520874,0.5374999046325684,2,0.3415232943143087,2.5384716959677873,1.0,-2.0434834889622344,1.0225000381469729,1.0799980163574219,1.0499999523162842,0.3415232943143087
1023,2009-05-07,0.9700000286102296,1.0750000476837158,0.959999978542328,1.0299999713897705,798800.0,-0.0466830587731647,-1.87500018626442,-100.0,32.307684783632,38.5838314704931,0.0789936926379099,0.13987201069990884,0.06835363556172103,-0.0790332940511197,10.196040231317895,0.11500006914138783,-0.04582705780259877,-0.12374997735023496,-0.2573981695634794,0.009898214863009458,-0.19057407345685717,-0.05692588124361275,0.17024146538359475,6.557411008295801,-29.867017837431405,0.06682409610662224,5,0.06999996304512013,0.12124994397163402,0.05374994874000538,-0.022500038146972767,0.6200000047683712,3,0.40463908466931686,-2.4285597509553623,1.0175000429153442,2.5384716959677873,1.0,-2.0434834889622344,1.0225000381469729,0.40463908466931686
1024,2009-05-08,1.0,1.0199999809265137,0.9350000023841858,0.9825000166893004,497200.0,0.03092780464424627,1.9565238123374475,-0.29166666666666907,36.58535620911991,38.51575257178958,0.03504248598000492,0.10169712021357924,0.04099811425969779,-0.10826405259734084,10.332356277135665,0.08499997854232788,-0.0582033711868124,-0.08525000810623173,-0.2200978723943603,0.04959785618189683,-0.1526739402502959,-0.017826075962167565,0.1258221727577047,39.393932825935316,2.7770661108821955,0.06742393214406425,5,0.027500003576278687,0.07874998450279236,0.023749977350234985,-0.04000002145767212,0.6124999523162842,4,0.39250004291534424,-1.87500018626442,0.9700000286102296,-2.4285597509553623,1.0175000429153442,2.5384716959677873,1.0,0.39250004291534424
1025,2009-05-11,0.9800000190734864,1.0,0.9649999737739564,0.9800000190734864,348400.0,-0.01999998092651356,-1.3333280351586796,0.0,33.333325654793285,37.8580856776174,0.056693259593484924,0.11457629751180864,0.0612080104125482,-0.08604655207249878,10.476039011454628,0.03500002622604359,-0.06580449270357569,-0.09699999094009393,-0.2365632174783291,0.042563235598141236,-0.1667816042092115,-0.027218377670976346,0.12673993664686634,32.142858663383386,-3.1326552897757196,0.0697816132691176,5,0.04749998450279225,0.09874996542930592,0.043749958276748546,-0.02000004053115856,0.6949999332427977,0,0.41071431178045614,1.9565238123374475,1.0,-1.87500018626442,0.9700000286102296,-2.4285597509553623,1.0175000429153442,0.41071431178045614
1026,2009-05-12,0.9574999809265136,0.9850000143051147,0.8949999809265137,0.9850000143051147,691600.0,-0.022959222152102554,5.545449028337098,-100.0,32.54715909563758,36.21127932719559,0.07492275298915241,0.13203186827377633,0.08728760780349376,-0.061517153921914924,11.232927239389259,0.09000003337860107,-0.0739670801265302,-0.11200003027915961,-0.2604977764938282,0.03649771593550899,-0.1862489033864939,-0.03775115717182531,0.13206597946022247,34.72220934468023,-0.144078604811682,0.07424887310733433,5,0.050000011920929066,0.10124999284744274,0.07124999165534984,0.007499992847442738,0.6125000715255738,1,0.48563973121821835,-1.3333280351586796,0.9800000190734864,1.9565238123374475,1.0,-1.87500018626442,0.9700000286102296,0.48563973121821835
1027,2009-05-13,0.9300000071525574,0.9449999928474426,0.8924999833106995,0.9375,774000.0,-0.02872059981384667,3.666671964862366,0.27272668160754504,33.49513782161492,34.932961042465365,0.08949469567239365,0.14636171348652316,0.11691246867101213,-0.03156827806267337,11.351760956364375,0.0649999976158141,-0.0695280434150316,-0.1263750046491623,-0.2754994322925366,0.02274942299421201,-0.20093721847084955,-0.05181279082747514,0.13621803569895197,20.547951021655912,-14.54435953684385,0.07456221382168716,5,0.07249996066093445,0.12749996781349182,0.09874996542930603,0.034999966621398926,0.5699999928474426,2,0.5510752517607245,5.545449028337098,0.9574999809265136,-1.3333280351586796,0.9800000190734864,1.9565238123374475,1.0,0.5510752517607245
1028,2009-05-14,0.9474999904632568,0.9725000262260436,0.8824999928474426,0.9350000023841858,1412400.0,0.018817186210869252,1.8799983215348106,-1.6666666666666667,34.13461483353679,34.138540640386424,0.0502350865603578,0.11673213447481268,0.10049501682198114,-0.04461659591212552,11.002302634775278,0.09000003337860096,-0.06786411453988994,-0.09737502038478851,-0.24259242953851867,0.04784238876894176,-0.1699837249616536,-0.024766315807923434,0.0943975240525392,47.27272963720925,11.779750960556314,0.07260870457686514,5,0.04375001788139343,0.10499998927116394,0.08500000834465027,0.021250009536743164,0.5600000619888306,3,0.6411609110282246,3.666671964862366,0.9300000071525574,5.545449028337098,0.9574999809265136,-1.3333280351586796,0.9800000190734864,0.6411609110282246
1029,2009-05-15,1.0125000476837158,1.0575000047683716,0.9474999904632568,0.9574999809265136,891600.0,0.06860164419492909,-1.9333318498408953,4.400009536752268,50.520832815931925,35.0790689192116,-0.02306976626031898,0.043735797830134704,0.04251318508209634,-0.10506116494419127,10.364623656907392,0.11000001430511475,-0.07325988110289794,-0.025874963402748197,-0.1641659967475848,0.11241606994208841,-0.09502048007516639,0.04327055326967011,-0.1300000548362732,74.28574056041305,34.63637209731647,0.06914551667241829,5,-0.0337500274181366,0.039999932050704956,0.019999951124191284,-0.04375004768371582,0.5549999475479126,4,0.5703703293802551,1.8799983215348106,0.9474999904632568,3.666671964862366,0.9300000071525574,5.545449028337098,0.9574999809265136,0.5703703293802551
1030,2009-05-18,1.1299999952316284,1.149999976158142,1.0475000143051147,1.0525000095367432,1222800.0,0.1160493254461723,-1.3428569093041853,1.4090889386918177,58.333335076159024,38.26837077028246,-0.13825635596359298,-0.07837307262522097,-0.06678085562637448,-0.2167571868347241,10.377747050065961,0.13749992847442627,-0.07865433968655511,0.09199998676776877,-0.04519560878979445,0.229195582325332,0.02340218898898705,0.16059778454655038,-0.2475000023841858,92.52337114979038,49.00709385158747,0.06859779777878164,5,-0.11375001072883606,-0.07750001549720764,-0.09749999642372131,-0.16124999523162842,0.4325000047683716,0,0.42699111426611336,-1.9333318498408953,1.0125000476837158,1.8799983215348106,0.9474999904632568,3.666671964862366,0.9300000071525574,0.42699111426611336
1031,2009-05-19,1.1449999809265137,1.149999976158142,1.0800000429153442,1.125,511200.0,0.013274323679807187,3.6666666666666665,0.25806431765359156,56.6210035222806,40.87538331252289,-0.14586425362168864,-0.09904167101428807,-0.07444036812451449,-0.22600668925627498,9.959475024235646,0.06999993324279785,-0.07595559571846411,0.1073749750852584,-0.028537864790014078,0.24328781496053087,0.03941855514762227,0.17533139502289463,-0.2517999887466431,98.13084278744759,53.46388603035108,0.06795641993763622,5,-0.1287499964237213,-0.0925000011920929,-0.10312497615814209,-0.17624998092651367,0.43000006675720215,1,0.4628820787934895,-1.3428569093041853,1.1299999952316284,-1.9333318498408953,1.0125000476837158,1.8799983215348106,0.9474999904632568,0.4628820787934895
1032,2009-05-20,1.1525000333786009,1.2000000476837158,1.1425000429153442,1.1525000333786009,687200.0,0.0065502642594093,-4.75000596047029,0.0,53.20197293115527,43.19697088446992,-0.14773681003197336,-0.11146922172385154,-0.07734345823854838,-0.22737484111779216,9.382185025755682,0.05750000476837158,-0.07137236847305539,0.11437502801418287,-0.023225403261164734,0.2519754592895306,0.045574812376508955,0.18317524365185678,-0.24902804183959948,85.03936815708283,43.6572888755243,0.06880021563767386,5,-0.11125001311302163,-0.10000005364418008,-0.10000002384185769,-0.18375003337860085,0.40749990940094016,2,0.36225597135087995,3.6666666666666665,1.1449999809265137,-1.3428569093041853,1.1299999952316284,-1.9333318498408953,1.0125000476837158,0.36225597135087995
1033,2009-05-21,1.1525000333786009,1.1924999952316284,1.122499942779541,1.1349999904632568,926400.0,0.0,-2.2941093973078424,100.0,61.71429497855049,45.98907519218443,-0.13312642089595972,-0.11313487047924875,-0.07200695868825524,-0.22082142775770008,9.78239906195558,0.0700000524520874,-0.05777113530809719,0.11175002753734575,-0.0326552795058308,0.2561553345805223,0.039547374015757475,0.18395268105893403,-0.23123635847091661,81.18811740955667,39.51507273019675,0.07220265352158826,5,-0.11125001311302163,-0.10000005364418008,-0.07687500119209267,-0.18000000715255715,0.40749990940094016,3,0.30151840048341594,-4.75000596047029,1.1525000333786009,3.6666666666666665,1.1449999809265137,-1.3428569093041853,1.1299999952316284,0.30151840048341594
1034,2009-05-22,1.1875,1.2000000476837158,1.1575000286102295,1.1575000286102295,406800.0,0.030368733716037655,-1.833337306980108,1.7142798754777093,68.53931937129293,49.9008522717955,-0.1550362104807459,-0.14991410137365513,-0.10397451335642982,-0.24847899358347159,10.23278544785404,0.04750001430511497,-0.045726115154689495,0.14299999177455902,-0.012703840409228784,0.2987038239583468,0.06514807568266523,0.22085190786645292,-0.24951214272575384,91.80324921458684,45.673670583655586,0.07785191609189387,5,-0.14624997973442078,-0.13874998688697815,-0.08500000834465027,-0.18875002861022938,0.36000001430511475,4,0.26947372838070516,-2.2941093973078424,1.1525000333786009,-4.75000596047029,1.1525000333786009,3.6666666666666665,1.1449999809265137,0.26947372838070516
1035,2009-05-26,1.252500057220459,1.2725000381469729,1.1575000286102295,1.1725000143051147,1939200.0,0.05473689029091289,-1.0909089923890338,2.6666706403134413,75.89743796655148,54.71754992411927,-0.19815528555968287,-0.2061897197530913,-0.16504373770995517,-0.30672200097237556,10.583289973397534,0.11500000953674339,-0.02647626488418564,0.19575004875659952,0.015661608797794324,0.3758384887154048,0.10570582877719681,0.2857942687360021,-0.2987914685216446,89.61039926133577,38.67503354605907,0.09004421997940264,5,-0.17500004172325134,-0.17500004172325134,-0.13750006258487701,-0.24625006318092346,0.3024998903274536,1,0.2514969450063065,-1.833337306980108,1.1875,-2.2941093973078424,1.1525000333786009,-4.75000596047029,1.1525000333786009,0.2514969450063065
1036,2009-05-27,1.3274999856948853,1.3674999475479126,1.2024999856948853,1.2450000047683716,1436000.0,0.059880179679085765,1.030769953079196,1.0312492083762361,78.44036396239461,59.71146393976145,-0.24043564541093065,-0.2721036071356224,-0.2346767139821062,-0.3754181887469359,11.23273604892035,0.16499996185302734,-0.008100360681106977,0.2561249762773514,0.03964308581081499,0.47260686674388774,0.1478840310440832,0.36436592151061964,-0.34828808104021824,83.67348527570675,29.18491708180354,0.10824094523326817,5,-0.20250001549720764,-0.20250001549720764,-0.20499999821186043,-0.3187499940395355,0.14250004291534424,2,0.17702449479282145,-1.0909089923890338,1.252500057220459,-1.833337306980108,1.1875,-2.2941093973078424,1.1525000333786009,0.17702449479282145
1037,2009-05-28,1.2625000476837158,1.3350000381469729,1.212499976158142,1.3350000381469729,1502000.0,-0.0489641722874633,2.3793124993833854,-0.8787879663613009,76.0000072055408,64.36317420331746,-0.13780187379941355,-0.20252296049309293,-0.16551863495887265,-0.30442848468385453,12.633093885660534,0.12250006198883079,0.01423725840056278,0.18162503540515895,-0.05112893719140699,0.4143790080017249,0.06524804910687587,0.2980020217034419,-0.24445933873972425,57.142898848730226,-3.2678310378433864,0.11637698629828297,5,-0.1050000786781311,-0.1375000774860382,-0.140000060200691,-0.2537500560283661,0.1424999237060547,3,0.24752474312641626,1.030769953079196,1.3274999856948853,-1.0909089923890338,1.252500057220459,-1.833337306980108,1.1875,0.24752474312641626
1038,2009-05-29,1.3899999856948853,1.3899999856948853,1.2625000476837158,1.2675000429153442,4096800.0,0.10099004609551576,1.081632613341326,-1.6896546054254158,79.54546029246019,67.5881328118206,-0.21895800337800075,-0.3254437068348639,-0.2883408730367689,-0.42721217069334916,14.2595463442009,0.12749993801116943,0.04453873558254173,0.2956249743700028,0.02506573267164791,0.5661842160683577,0.16034535352082524,0.43090459521918023,-0.3370133528905015,100.0,35.405213930768355,0.13527962084917747,5,-0.17124998569488525,-0.2537499964237213,-0.26624999940395355,-0.3812499940395355,-0.06749999523162842,4,0.12230212865769907,2.3793124993833854,1.2625000476837158,1.030769953079196,1.3274999856948853,-1.0909089923890338,1.252500057220459,0.12230212865769907
1039,2009-06-01,1.4099999666213991,1.4900000095367432,1.3799999952316284,1.3799999952316284,1138000.0,0.014388475634778963,-6.3333412806268825,0.24489784002397993,82.57576113342773,70.28173570707267,-0.19740186320916475,-0.33422650501035567,-0.3038984734675345,-0.44388851780215965,16.255617554386653,0.11000001430511475,0.0796375010609709,0.2976249545812608,-0.006342116541764975,0.6015920257042867,0.14564141901974792,0.4496084901427737,-0.31657173147015527,75.93983533700565,6.94101769401847,0.15198353556151295,6,-0.12499994039535545,-0.22374996542930625,-0.29500000178813957,-0.4012499749660494,-0.07249999046325706,0,0.10638296433266414,1.081632613341326,1.3899999856948853,2.3793124993833854,1.2625000476837158,1.030769953079196,1.3274999856948853,0.10638296433266414
1040,2009-06-02,1.3650000095367432,1.434999942779541,1.3550000190734863,1.4075000286102295,907200.0,-0.0319148639361202,-1.55999755859375,-1.4166686534900435,79.85349216964998,72.86312333455817,-0.1291422476781292,-0.27642408654748607,-0.2537591170521658,-0.3947549926391195,17.77531939076414,0.07999992370605469,0.11550981284445672,0.23549999892711648,-0.08527454838365367,0.5562745462378866,0.0751127252717314,0.39588727258250156,-0.21605172597152933,56.52174273600846,-16.118314448013336,0.16038727365538505,6,-0.058750033378601074,-0.17875000834465027,-0.2500000447034836,-0.35625001788139343,-0.03250002861022949,1,0.13369963625883696,-6.3333412806268825,1.4099999666213991,1.081632613341326,1.3899999856948853,2.3793124993833854,1.2625000476837158,0.13369963625883696
1041,2009-06-03,1.3049999475479126,1.3799999952316284,1.2649999856948853,1.3524999618530271,1185600.0,-0.04395608906200188,1.2439008505139952,1.1176468938280417,76.22377738969448,75.42110160772918,-0.049237224198837914,-0.202800287551391,-0.19316004574723844,-0.33136739137689086,18.40759474583478,0.11500000953674316,0.13753333362669085,0.1602499395608903,-0.16358764161987072,0.4840875207416514,-0.0016688510294902148,0.3221687301512708,-0.10830442234668469,33.333319013900876,-44.000121220349286,0.16191879059038056,6,0.0012500286102294922,-0.1187499463558197,-0.21062496304512024,-0.29624995589256287,0.027500033378601074,2,0.19157088892589513,-1.55999755859375,1.3650000095367432,-6.3333412806268825,1.4099999666213991,1.081632613341326,1.3899999856948853,0.19157088892589513
1042,2009-06-04,1.3650000095367432,1.372499942779541,1.2949999570846558,1.309999942779541,1090000.0,0.045977060843236384,1.2142874172771891,-1.1578957935446361,77.55775946317257,77.18148655046497,-0.08484675651013562,-0.2481547091310199,-0.24999786156610893,-0.3865188432285205,19.57549415375012,0.07749998569488525,0.1486262564027383,0.20287500321865082,-0.1293949879539038,0.5351449943912054,0.036740007632373395,0.36900999880492813,-0.12724185652854314,45.054935841811606,-34.59051395989216,0.1661349955862773,6,-0.041249990463256836,-0.17875000834465027,-0.2706250250339508,-0.35625001788139343,-0.014999985694885254,3,0.07692309035889422,1.2439008505139952,1.3049999475479126,-1.55999755859375,1.3650000095367432,-6.3333412806268825,1.4099999666213991,0.07692309035889422
1043,2009-06-05,1.3624999523162842,1.3925000429153442,1.3250000476837158,1.3849999904632568,677200.0,-0.001831543738455732,2.5999860128300494,-0.40909110613081795,75.17985167275519,77.91932347284965,-0.05523399935350248,-0.2263467667970145,-0.24413822094150084,-0.37889598253146506,20.392008625591085,0.06749999523162842,0.16145426162095933,0.18074994981288905,-0.1501026014859972,0.5116025011117753,0.015323674163445933,0.3461762254623322,-0.09749996662139893,43.333313906636356,-35.4620800662506,0.16542627564944312,6,-0.03874993324279785,-0.17624995112419128,-0.2699999511241913,-0.35374996066093445,0.01750004291534424,4,0.031192675641004808,1.2142874172771891,1.3650000095367432,1.2439008505139952,1.3049999475479126,-1.55999755859375,1.3650000095367432,0.031192675641004808
1044,2009-06-08,1.3925000429153442,1.5575000047683716,1.3574999570846558,1.3624999523162842,4654000.0,0.022018415889159648,-8.999982118642805,-1.333335099393888,71.60493948289664,77.44237919688801,-0.05933664465256272,-0.23761678245685713,-0.2722951305518144,-0.4041455803840025,21.358026509090756,0.20000004768371582,0.1786177003897258,0.191125038266182,-0.14089617309455527,0.5231462496269191,0.025114432585813473,0.3571356439465505,-0.09750008583068848,43.589760309870776,-32.086561356048655,0.16601060568036857,6,-0.01250004768371582,-0.17250004410743713,-0.30000004172325134,-0.3837500512599945,0.04499995708465576,0,-0.05026933593878746,2.5999860128300494,1.3624999523162842,1.2142874172771891,1.3650000095367432,1.2439008505139952,1.3049999475479126,-0.05026933593878746
1045,2009-06-09,1.3825000524520874,1.4175000190734863,1.375,1.399999976158142,494400.0,-0.007181321475811853,-1.6153834867769505,-0.5833290285664331,69.7095468524102,76.47228840688973,-0.03235987743335933,-0.20650395975377034,-0.25746755787984066,-0.38844698972889713,22.376249199380656,0.04250001907348633,0.1930444944543681,0.1610000461339951,-0.16322534253661458,0.4852254348046048,-0.0011126482013097405,0.32311274046929994,-0.05750000476837158,40.17096037442718,-31.31565729435411,0.16211269433530487,6,0.0024999380111694336,-0.1625000536441803,-0.2900000512599945,-0.37375006079673767,0.04249989986419678,1,-0.03254978270281461,-8.999982118642805,1.3925000429153442,2.5999860128300494,1.3624999523162842,1.2142874172771891,1.3650000095367432,-0.03254978270281461
1046,2009-06-10,1.4225000143051147,1.4249999523162842,1.3799999952316284,1.3925000429153442,3343200.0,0.028933063533763237,1.5714373297002724,-1.714291553133515,71.2598413371265,75.94560331039926,-0.06422039021357406,-0.22122333795643767,-0.29022191956844234,-0.4225776547015343,22.72039181728837,0.04499995708465576,0.2036730643153981,0.17775000631809235,-0.1331819462578654,0.4886819588940501,0.022284030030113477,0.3332159826060712,-0.06500005722045898,48.57144154658698,-20.325059322817722,0.15546597628797884,6,-0.012499988079071045,-0.20250001549720764,-0.33000001311302185,-0.413750022649765,-0.04499995708465576,2,-0.06326891562286963,-1.6153834867769505,1.3825000524520874,-8.999982118642805,1.3925000429153442,2.5999860128300494,1.3624999523162842,-0.06326891562286963
1047,2009-06-11,1.4424999952316284,1.4724999666213991,1.3899999856948853,1.4225000143051147,1086000.0,0.014059740404490206,1.0625014901175345,0.6666666666666666,72.137402635126,75.12248579291769,-0.06258357572723283,-0.21171415778379687,-0.30348105028854055,-0.4380094143730955,23.156152658200472,0.0824999809265139,0.2058069101057085,0.17212498784065255,-0.11298935982808622,0.4572393355093912,0.029567814006283166,0.31468216167502194,-0.06749999523162842,50.5376211769061,-16.109913949865714,0.14255717383436933,6,-0.03125,-0.2224999964237213,-0.3643750101327896,-0.4337500035762787,-0.039999961853027566,3,-0.07625650930241534,1.5714373297002724,1.4225000143051147,-1.6153834867769505,1.3825000524520874,-8.999982118642805,1.3925000429153442,-0.07625650930241534
1048,2009-06-12,1.5549999475479126,1.565000057220459,1.4299999475479126,1.4474999904632568,1335200.0,0.07798956858798434,1.1176458488577896,5.375002980235081,75.08532212142096,74.29021479158361,-0.16675274238906557,-0.2913034553019711,-0.40988937811082193,-0.5433644461263998,24.24188170650408,0.1350001096725464,0.20224903724250187,0.2542499423027038,-0.015033191232705745,0.5235330758381134,0.11960837553499903,0.3888915090704086,-0.17499995231628418,95.1806723630487,30.405045098261468,0.13464156676770478,6,-0.13999992609024048,-0.3312499225139618,-0.4793749749660492,-0.5462499558925629,-0.19249999523162842,4,-0.13183275281090534,1.0625014901175345,1.4424999952316284,1.5714373297002724,1.4225000143051147,-1.6153834867769505,1.3825000524520874,-0.13183275281090534
1049,2009-06-15,1.5900000333786009,1.6074999570846558,1.4700000286102295,1.4700000286102295,1882000.0,0.022508094541019208,-1.2916653835111704,1.1162795597571435,74.02135110538829,73.64219911777677,-0.1939283168255006,-0.295996248383416,-0.43850732154739447,-0.5717019907504535,26.69891347905697,0.13749992847442627,0.2065271218326301,0.26037502884864794,-0.002540169646457091,0.523290227343753,0.1289174296010953,0.39183262809620056,-0.2000000476837156,92.4731497048479,29.565028692098764,0.13145759924755254,6,-0.15375006198883034,-0.34500005841255166,-0.5243750512599943,-0.5812500417232511,-0.19249999523162797,0,-0.13207549291728127,1.1176458488577896,1.5549999475479126,1.0625014901175345,1.4424999952316284,1.5714373297002724,1.4225000143051147,-0.13207549291728127
1050,2009-06-16,1.6124999523162842,1.6399999856948853,1.5575000047683716,1.565000057220459,1702000.0,0.014150892116570057,-1.6399993896484375,0.39583244340290924,71.92307515962581,73.1643433144358,-0.19850302224626826,-0.2956533785177844,-0.45560217337798425,-0.5875804001187179,28.98413229230712,0.08249998092651367,0.19661348065528284,0.25874994993209843,-0.015349029085222066,0.5328489289494189,0.12170046042343818,0.3957994394407587,-0.18250000476837158,89.42306369719371,27.93781127989417,0.13704948950866025,6,-0.14499998092651367,-0.35124996304512024,-0.5593749582767487,-0.6037499606609344,-0.18999993801116943,1,-0.10852710542093635,-1.2916653835111704,1.5900000333786009,1.1176458488577896,1.5549999475479126,1.0625014901175345,1.4424999952316284,-0.10852710542093635
1051,2009-06-17,1.6749999523162842,1.7625000476837158,1.5974999666213991,1.6074999570846558,2233600.0,0.038759691068654956,-2.7714314519150607,1.4210556696063323,81.85327261238993,73.64162255323772,-0.22685533936101043,-0.33351050262122195,-0.5115370311318603,-0.6425093013867815,31.564484043471836,0.16500008106231667,0.18441344854710873,0.29474995136260995,0.0036725880502190833,0.5858273146750008,0.14921126970641452,0.4402886330188054,-0.2049999237060547,76.51004542113195,13.877545910046813,0.14553868165619546,6,-0.13124990463256836,-0.35249993205070496,-0.6218749582767487,-0.6662499606609344,-0.22499990463256836,2,-0.14925373559222255,-1.6399993896484375,1.6124999523162842,-1.2916653835111704,1.5900000333786009,1.1176458488577896,1.5549999475479126,-0.14925373559222255
1052,2009-06-18,1.5700000524520874,1.7050000429153442,1.5674999952316284,1.6924999952316284,1490800.0,-0.0626865091661627,-1.1568625251040627,-1.8148140953073921,64.40000534057616,72.44386184966228,-0.10026170109132382,-0.2062008498617145,-0.40137911692401507,-0.5307514336325228,33.605113353704496,0.13750004768371582,0.17473264165424762,0.16887505054473873,-0.1131732358487465,0.45092333693822395,0.027850907347996223,0.3098991937414812,-0.04150002002716069,42.10528202758269,-15.147778453477684,0.14102414319674259,6,-0.010000050067901611,-0.24750003218650818,-0.5368750691413879,-0.5612500607967377,-0.0775001049041748,3,-0.12261145783465066,-2.7714314519150607,1.6749999523162842,-1.6399993896484375,1.6124999523162842,-1.2916653835111704,1.5900000333786009,-0.12261145783465066
1053,2009-06-19,1.5,1.5974999666213991,1.4924999475479126,1.5974999666213991,3146800.0,-0.04458601918054628,1.1538472824551935,0.7959184666466868,56.66666843273001,70.78405395519931,-0.009729256464545255,-0.11471355989172238,-0.3253162152537745,-0.4548108659605754,35.67970899974751,0.10500001907348655,0.17055434835607186,0.08149999976158151,-0.1779700874525998,0.3409700869757628,-0.04823504384550925,0.21123504336867227,0.2625000476837158,10.256399806330768,-42.78916988680694,0.12973504360709068,6,0.06875002384185791,-0.17749997973442078,-0.4700000286102295,-0.49125000834465027,0.03999996185302712,4,-0.06499997774759947,-1.1568625251040627,1.5700000524520874,-2.7714314519150607,1.6749999523162842,-1.6399993896484375,1.6124999523162842,-0.06499997774759947
1054,2009-06-22,1.5075000524520874,1.565000057220459,1.4650000333786009,1.4950000047683716,1711200.0,0.005000034968058342,-1.7586217102342314,-0.12820566115939908,61.176471028223325,69.83593441917854,0.0008928369793665958,-0.10225339439943593,-0.32879791673065295,-0.45598705663371364,37.66382014453215,0.10000002384185813,0.16011272201917626,0.07300004959106454,-0.16507665488190093,0.31107675406403,-0.04603830264541808,0.19203840182754717,0.24959999322891235,14.285720010049708,-36.73717183329361,0.1190383522364827,6,0.06374996900558472,-0.15250003337860107,-0.4856250584125519,-0.49875006079673767,0.13499999046325684,0,-0.09618580105516228,1.1538472824551935,1.5,-1.1568625251040627,1.5700000524520874,-2.7714314519150607,1.6749999523162842,-0.09618580105516228
1055,2009-06-23,1.5674999952316284,1.5974999666213991,1.5125000476837158,1.5275000333786009,1172400.0,0.039800955682850914,-1.4285714285714348,3.1999847412691627,70.58823749405823,69.76131176994875,-0.03364307077278461,-0.14487200004714373,-0.3831935070066035,-0.5086512713425275,39.07868064763576,0.08999991416931175,0.15613030924575555,0.117249995470047,-0.11163113960616111,0.3461311305462551,0.0028094279319428317,0.23169056300815116,0.1779160499572754,34.45376703340389,-18.02984990561321,0.11444056753810405,6,0.00875002145767212,-0.16249996423721313,-0.5518749952316284,-0.5587500035762787,0.12250006198883057,1,-0.10845292350991986,-1.7586217102342314,1.5075000524520874,1.1538472824551935,1.5,-1.1568625251040627,1.5700000524520874,-0.10845292350991986
1056,2009-06-24,1.5625,1.622499942779541,1.5299999713897705,1.5774999856948853,962800.0,-0.003189789631156903,-1.3124980442236425,-0.3749999999999979,66.95278943607148,69.18524363672046,-0.007482504576098448,-0.12792234360405064,-0.37132278723491274,-0.4967092461311222,39.81518943912376,0.09249997138977051,0.15610790378677342,0.1004999995231628,-0.1259636481856008,0.3269636472319264,-0.01273182433121911,0.2137318233775447,0.1716994047164917,40.62498447795776,-12.2696256474119,0.11323182385438184,6,0.03374999761581421,-0.14124995470046997,-0.5281250178813934,-0.5537500083446503,0.052500009536743164,2,-0.08959999084472658,-1.4285714285714348,1.5674999952316284,-1.7586217102342314,1.5075000524520874,1.1538472824551935,1.5,-0.08959999084472658
1057,2009-06-25,1.5750000476837158,1.5974999666213991,1.5399999618530271,1.5525000095367432,1160000.0,0.008000030517578027,-1.4210460272047343,-1.5000039736467745,67.93249836527337,68.39048544159296,0.0008818776901724501,-0.1220688149815703,-0.3794054237993898,-0.5026430316467188,40.59150008088357,0.057500004768372026,0.15978267916335653,0.09737504720687862,-0.1137340239980098,0.30848411841176704,-0.008179488395565704,0.20292958280932294,0.14843138217926022,69.84131909885298,15.087178943681593,0.10555453560244424,6,0.03874999284744263,-0.1325000524520874,-0.5406250655651093,-0.5662500560283661,0.09499990940093994,3,-0.07936507696227191,-1.3124980442236425,1.5625,-1.4285714285714348,1.5674999952316284,-1.7586217102342314,1.5075000524520874,-0.07936507696227191
1058,2009-06-26,1.559999942779541,1.5874999761581419,1.5199999809265137,1.559999942779541,7468000.0,-0.009523875841295881,1.4545423019069246,0.0,64.50215619162744,67.33279711784175,0.01862437045733123,-0.09874229558570491,-0.3595875645022175,-0.4806182134574166,40.893182235544444,0.0674999952316282,0.1591617624953212,0.07387494444847098,-0.13606536204093067,0.28381525093787263,-0.031095208796229956,0.17884509769317192,0.15309423122405996,60.317437490775525,3.9796016045518385,0.10497015324470085,6,0.05375009775161743,-0.1174999475479126,-0.513124942779541,-0.5374999642372131,0.22250008583068848,4,-0.04326922929968824,-1.4210460272047343,1.5750000476837158,-1.3124980442236425,1.5625,-1.4285714285714348,1.5674999952316284,-0.04326922929968824
1059,2009-06-29,1.559999942779541,1.5750000476837158,1.5225000381469729,1.5724999904632568,753200.0,0.0,4.9999455048296095,-100.0,65.63875698844772,66.63453954326641,0.015557355892704683,-0.09162620904158669,-0.35354215228778396,-0.47392136223296566,40.56103731486142,0.05250000953674294,0.15661343442022502,0.06637494564056401,-0.14283077818885026,0.2755806694699783,-0.038227916274143015,0.17097780755527103,0.14317046559906,43.1817639957258,-14.573132272188609,0.1046028619147071,6,0.05375009775161743,-0.09999990463256836,-0.513124942779541,-0.5349999666213989,0.1400001049041748,0,-0.012820501064172318,1.4545423019069246,1.559999942779541,-1.4210460272047343,1.5750000476837158,-1.3124980442236425,1.5625,-0.012820501064172318
1060,2009-06-30,1.5475000143051147,1.5900000333786009,1.5125000476837158,1.5575000047683716,902400.0,-0.00801277495700059,1.066664971246744,0.7999961853172862,61.57407489169614,64.3812953520782,0.019967173533997684,-0.0682521314324771,-0.33485622910426605,-0.45460952775085417,40.62104633497953,0.07749998569488503,0.14062536844274498,0.04475001692771907,-0.15660655767572473,0.24610659153116288,-0.05592827037400272,0.14542830422944086,0.14614357907348619,31.818181818181817,-25.97895442250984,0.10067828730172187,6,0.03750002384185791,-0.08749997615814209,-0.5024999976158142,-0.4962500333786011,0.125,1,0.061389355561904724,4.9999455048296095,1.559999942779541,1.4545423019069246,1.559999942779541,-1.4210460272047343,1.5750000476837158,0.061389355561904724
1061,2009-07-01,1.5549999475479126,1.5950000286102295,1.5449999570846558,1.5674999952316284,714800.0,0.004846483472354279,-2.0769247698345743,1.2500059604701619,60.66350432430356,63.966128572492366,-0.0070904915336666985,-0.05909205892394165,-0.3364390443033807,-0.45670166701030346,41.92842543563272,0.05000007152557373,0.12334222354731206,0.03974995017051697,-0.13977351742394384,0.21927341776497777,-0.050011783626713546,0.12951168396774748,0.12949790343068823,49.99992987682149,-8.35545845173791,0.08976173379723044,7,-0.011249959468841553,-0.07249993085861206,-0.47749993205070496,-0.47749993205070496,0.15500009059906028,2,0.08681679371464202,1.066664971246744,1.5475000143051147,4.9999455048296095,1.559999942779541,1.4545423019069246,1.559999942779541,0.08681679371464202
1062,2009-07-02,1.4700000286102295,1.5425000190734863,1.4500000476837158,1.5425000190734863,1236400.0,-0.054662329134942955,1.5517236843403368,5.799977111903718,41.500006079675224,62.28094386659739,0.0695462086999663,0.03602452595638095,-0.24606533674690967,-0.3666934056449156,42.81993865538508,0.10499989986419678,0.10449887852723982,-0.050499969720840365,-0.21720643021413055,0.11620649077244982,-0.13385319996748546,0.03285326052580473,0.2057179096643713,13.79309210850842,-38.25574636771174,0.08335323024664511,7,0.06624996662139893,0.017499983310699463,-0.3450000584125519,-0.3450000584125519,0.19249999523162864,3,0.09863944088735832,-2.0769247698345743,1.5549999475479126,1.066664971246744,1.5475000143051147,4.9999455048296095,1.559999942779541,0.09863944088735832
1063,2009-07-06,1.4049999713897705,1.4650000333786009,1.3524999618530271,1.4650000333786009,1452000.0,-0.044217725139714115,2.749998509885448,0.8275871707767812,32.547159095637625,59.0999092074212,0.13371490779402873,0.11001221481481771,-0.174965889109723,-0.2959343500143863,43.19063766952706,0.11750006675720237,0.06956511329593118,-0.11762502789497375,-0.27676309304937363,0.04151303725942612,-0.1971940604721738,-0.038055995317773705,0.25717489344937716,21.649482508929704,-24.241415853142154,0.07956903257719998,7,0.08249998092651367,0.10750007629394531,-0.26375000178813934,-0.2800000011920929,0.2250000238418579,0,0.18861209330328865,1.5517236843403368,1.4700000286102295,-2.0769247698345743,1.5549999475479126,1.066664971246744,1.5475000143051147,0.18861209330328865
1064,2009-07-07,1.3224999904632568,1.4149999618530271,1.3200000524520874,1.4099999666213991,1425600.0,-0.05871884883023015,-1.0540553776362966,1.4583314292980458,25.42372847110225,54.081630427092755,0.20921399314970857,0.19710474205148265,-0.08760239024323635,-0.20973326968784844,42.35659666933238,0.09499990940093972,0.052874787309940885,-0.196625006198883,-0.370234308932079,-0.023015703465687043,-0.2834296575654811,-0.10982035483228492,0.3149008821370012,0.9090684465120876,-37.84461969269745,0.08680465136659801,7,0.14875000715255737,0.1912500262260437,-0.14499999582767487,-0.1862500011920929,0.36750006675720215,1,0.3478261183093392,2.749998509885448,1.4049999713897705,1.5517236843403368,1.4700000286102295,-2.0769247698345743,1.5549999475479126,0.3478261183093392
1065,2009-07-08,1.337499976158142,1.3849999904632568,1.3125,1.3324999809265137,1961600.0,0.01134214427451985,-2.222224871320072,-0.05714281821736409,18.89400567238556,48.741765564460984,0.1767440202776447,0.18821024387649565,-0.09407930316238011,-0.21990941071040426,41.44914645486807,0.07249999046325684,0.046368176984529,-0.17937501668930045,-0.3614021545318762,0.0026521211532752886,-0.2703885856105883,-0.08836144776801258,0.2681608144272989,8.849548186288866,-24.090194055085853,0.09101356892128788,7,0.11750000715255737,0.17625004053115845,-0.10187496244907379,-0.1512499749660492,0.36750006675720215,2,0.2710280956915043,-1.0540553776362966,1.3224999904632568,2.749998509885448,1.4049999713897705,1.5517236843403368,1.4700000286102295,0.2710280956915043
1066,2009-07-09,1.3324999809265137,1.3650000095367432,1.3125,1.3424999713897705,813200.0,-0.0037383142585097895,-1.1000023841880648,-2.0,23.16383343673786,43.767469461290375,0.16280856649143471,0.19618021081616233,-0.08132514830230964,-0.21006567291094402,40.447615731095574,0.052500009536743164,0.03524187937901213,-0.1798750102519988,-0.37565600119721454,0.015905980693216915,-0.2777655057246067,-0.08198451477939095,0.23798151478867435,8.695643159978854,-22.13111397200885,0.09789049547260784,7,0.12125003337860107,0.18125003576278687,-0.08624999225139618,-0.14624997973442078,0.39250004291534446,3,0.25515950337364535,-2.222224871320072,1.337499976158142,-1.0540553776362966,1.3224999904632568,2.749998509885448,1.4049999713897705,0.25515950337364535
1067,2009-07-10,1.3324999809265137,1.3949999809265137,1.315000057220459,1.3250000476837158,413200.0,0.0,-4.81819442879065,-0.7499940395298381,27.51677250959756,39.65798238550927,0.13945795054983434,0.19765038575272786,-0.07462003750975943,-0.20453407037209503,39.220779085540784,0.07999992370605469,0.0108650226133995,-0.17437500953674312,-0.3841046284930021,0.03535460941951585,-0.2792398190148726,-0.06951020005861364,0.2070237353028519,13.114738720654021,-19.47487863308636,0.10486480947812946,7,0.12125003337860107,0.19625002145767212,-0.08624999225139618,-0.14624997973442078,0.37250006198883057,4,0.28330211078725553,-1.1000023841880648,1.3324999809265137,-2.222224871320072,1.337499976158142,-1.0540553776362966,1.3224999904632568,0.28330211078725553
1068,2009-07-13,1.350000023841858,1.3550000190734863,1.3125,1.337499976158142,672800.0,0.013133240649786826,2.7777730682829653,1.6666878596178911,29.411757372745228,35.63276020598677,0.09950028001473865,0.17286782955786495,-0.0866046744588238,-0.21630467309752266,37.43095510297296,0.04250001907348633,-0.010468062178753623,-0.14662497043609624,-0.36625548901955884,0.07300554814736637,-0.25644022972782743,-0.03680971114436504,0.16228084643998386,36.58540272983568,1.6110471683035783,0.10981525929173129,7,0.10374999046325684,0.1875,-0.0950000137090683,-0.16375002264976501,0.4574999809265141,0,0.23148147739337155,-4.81819442879065,1.3324999809265137,-1.1000023841880648,1.3324999809265137,-2.222224871320072,1.337499976158142,0.23148147739337155
1069,2009-07-14,1.3799999952316284,1.3925000429153442,1.3274999856948853,1.3450000286102295,620000.0,0.02222220063700142,1.1666663355300935,2.799986648610502,23.404252441000708,31.391668822576175,0.04613362517351516,0.13315546876072304,-0.10837026570264818,-0.2411808640273423,35.482237423676665,0.06500005722045898,-0.034765839674554266,-0.10612499713897705,-0.32703504025837327,0.11478504598041916,-0.21658001869867527,0.004330024420721168,0.10830717061639228,81.81819495419472,44.845637994853774,0.11045502155969815,7,0.07375001907348633,0.1575000286102295,-0.1249999850988388,-0.19374999403953552,0.5225000381469724,1,0.1811594209158227,2.7777730682829653,1.350000023841858,-4.81819442879065,1.3324999809265137,-1.1000023841880648,1.3324999809265137,0.1811594209158227
1070,2009-07-15,1.4375,1.4524999856948853,1.3975000381469729,1.3975000381469729,1456800.0,0.04166667026598092,-1.7500000000000195,1.1428571428571366,34.567900144405144,28.49215724703191,-0.03197311211603626,0.06521636421512378,-0.15591142010200087,-0.2941287399433259,33.483397920807434,0.07249999046325684,-0.055552977608848364,-0.03987499475479117,-0.2534502910709533,0.17370030156137095,-0.14666264291287212,0.06691265340328978,0.02971030594625823,89.28572340887513,50.59508596876508,0.10678764815808105,7,-0.009999990463256836,0.10000002384185791,-0.13750000298023224,-0.2175000011920929,0.5299999713897705,2,0.17565221371858009,1.1666663355300935,1.3799999952316284,2.7777730682829653,1.350000023841858,-4.81819442879065,1.3324999809265137,0.17565221371858009
1071,2009-07-16,1.4249999523162842,1.4450000524520874,1.3949999809265137,1.4249999523162842,935600.0,-0.008695685345193604,1.4999910593480477,0.0,31.481468399528353,27.378986393682254,-0.044536295241069945,0.06116256191234948,-0.132667089319912,-0.2769433651285649,30.87263600569974,0.05000007152557373,-0.07899902590464469,-0.039875042438507036,-0.2330376166727519,0.15328753179573784,-0.13645632955562936,0.05670624467861529,0.027500033378601074,80.35711700818713,43.72286014065234,0.09658128711712244,7,-0.03624993562698364,0.11250007152557373,-0.12249995768070221,-0.20499995350837708,0.6675000190734863,3,0.19649129822350542,-1.7500000000000195,1.4375,1.1666663355300935,1.3799999952316284,2.7777730682829653,1.350000023841858,0.19649129822350542
1072,2009-07-17,1.377500057220459,1.4299999475479126,1.3650000095367432,1.4299999475479126,894400.0,-0.03333326083177468,1.4761932874811818,-100.0,29.14285885557929,27.00073081145355,-0.012893244178717289,0.0985543306832557,-0.07531750521701763,-0.22642383002599487,28.40120906515921,0.06499993801116943,-0.10128330159299415,-0.07774993777275085,-0.2680191348526886,0.11251925930718687,-0.17288453631271983,0.01738466076721812,0.07499992847442627,46.42861704437566,12.261776448777205,0.09513459853996886,7,0.004999935626983643,0.15999996662139893,-0.06250004470348358,-0.15750005841255188,0.6749999523162842,4,0.2522685678304726,1.4999910593480477,1.4249999523162842,-1.7500000000000195,1.4375,1.1666663355300935,1.3799999952316284,0.2522685678304726
1073,2009-07-20,1.4025000333786009,1.4125000238418581,1.375,1.3899999856948853,536800.0,0.018148802264725372,1.3076917433884574,-0.23809664374058673,32.97297311229724,27.839535771586327,-0.04278436188966572,0.06943536684505336,-0.08844290949729605,-0.24703059963833507,26.7981972031328,0.03750002384185813,-0.12473371757794238,-0.04787496328353913,-0.23831264657101836,0.1425627200039401,-0.14309380492727874,0.047343878360200486,0.04250001907348655,60.00003814697248,25.859276249591993,0.09521884164373964,7,-0.020000040531158225,0.13499999046325706,-0.08687503635883309,-0.18250003457069375,0.6525000333786009,0,0.21568627617642577,1.4761932874811818,1.377500057220459,1.4999910593480477,1.4249999523162842,-1.7500000000000195,1.4375,0.21568627617642577
1074,2009-07-21,1.3624999523162842,1.4149999618530271,1.350000023841858,1.4149999618530271,2505600.0,-0.028520556228406657,1.4761876649061665,-4.199984741269202,31.12243842899636,29.19825052232086,0.0038961295524801987,0.10331229713904211,-0.03775536975587768,-0.20242613151231081,25.330267600662005,0.06499993801116921,-0.13207873944768656,-0.08062503933906551,-0.2729369724846151,0.11168689380648411,-0.1767810059118402,0.01553092723370919,0.06749999523162842,12.195056708752409,-21.320805311255995,0.0961559665727748,7,0.020000040531158447,0.17500007152557373,-0.04312492907047272,-0.13874992728233337,0.6875,1,0.32660555451438844,1.3076917433884574,1.4025000333786009,1.4761932874811818,1.377500057220459,1.4999910593480477,1.4249999523162842,0.32660555451438844
1075,2009-07-22,1.3975000381469729,1.4149999618530271,1.350000023841858,1.3600000143051147,560400.0,0.025688137288509827,-1.260867221594494,-0.7142860386646818,34.78261871113462,30.489226663920498,-0.024247818665204424,0.0578913474646765,-0.06079618279905241,-0.23368926308884652,23.604110267766803,0.06499993801116921,-0.1280374655674592,-0.037124955654143976,-0.22113921359197453,0.14688930228368657,-0.12913208462305925,0.0548821733147713,0.018399915695190172,50.000000000000234,17.802184655612756,0.09200712896891527,7,-0.015000045299530251,0.13999998569488503,-0.05687506496906303,-0.15250006318092368,0.6349999904632562,2,0.3613595573859425,1.4761876649061665,1.3624999523162842,1.3076917433884574,1.4025000333786009,1.4761932874811818,1.377500057220459,0.3613595573859425
1076,2009-07-23,1.4225000143051147,1.4474999904632568,1.3849999904632568,1.3925000429153442,1390400.0,0.017889070107855343,-1.7777730682829653,0.7999987284350485,44.80874274224038,32.410556689769706,-0.0392681918672384,0.023046767855070094,-0.07257445551012509,-0.25297266768008786,21.783145114731923,0.0625,-0.11015733925824,-0.005124980211257846,-0.17903113878907106,0.16878117836655537,-0.09207805950016446,0.08182809907764876,-0.11000001430511475,74.35899003409997,38.18763666673375,0.08695307928890665,7,-0.04000002145767212,0.11500000953674316,-0.05812503397464752,-0.1612500250339508,0.5649999380111692,3,0.3831282612330138,-1.260867221594494,1.3975000381469729,1.4761876649061665,1.3624999523162842,1.3076917433884574,1.4025000333786009,0.3831282612330138
1077,2009-07-24,1.4500000476837158,1.4824999570846558,1.3474999666213991,1.4249999523162842,4350400.0,0.01933218495750566,2.0000026490978446,0.8333373069801079,55.35715096661687,35.29337820019988,-0.054029860191796786,-0.015070796253653818,-0.0853740877830953,-0.27513695083342604,19.66881177027769,0.13499999046325661,-0.08856906518340901,0.028625053167343095,-0.13141172462339412,0.1886618309580803,-0.051393335728025624,0.10864344206271181,-0.13480004787445066,75.92599133569158,36.351377112407356,0.08001838889536864,7,-0.04500007629394531,0.0587499737739563,-0.0168750137090683,-0.1275000274181366,0.5024999380111694,4,0.44310338108775094,-1.7777730682829653,1.4225000143051147,-1.260867221594494,1.3975000381469729,1.4761876649061665,1.3624999523162842,0.44310338108775094
1078,2009-07-27,1.4924999475479126,1.5,1.375,1.4524999856948853,1004800.0,0.029310274804533742,3.5454490283370976,1.5999923706345724,72.3684156865624,40.73384078304007,-0.0829092034479042,-0.06628539787001353,-0.1129408066475055,-0.31263848232935176,17.797596598053936,0.125,-0.07044043931798649,0.07449995279312138,-0.07577696973519155,0.2247768753214343,-0.0006385084710349709,0.14963841405727774,-0.1706079494476318,95.08193389475032,48.52547738847183,0.07513846126415642,7,-0.06874996423721313,-0.02499997615814209,-0.05124993622303009,-0.16999992728233337,0.43000006675720215,0,0.37520943495433734,2.0000026490978446,1.4500000476837158,-1.7777730682829653,1.4225000143051147,-1.260867221594494,1.3975000381469729,0.37520943495433734
1079,2009-07-28,1.5399999618530271,1.5425000190734863,1.4500000476837158,1.4774999618530271,701600.0,0.031825806348036556,1.7407352463301082,1.5625014901175405,74.54545139281237,45.17579092175199,-0.11770430081526406,-0.12159481497092983,-0.14674326250976688,-0.35225842936303464,15.999247746022332,0.09249997138977051,-0.0540956542442288,0.12299996614456155,-0.023517491506013677,0.26951742379513677,0.049741237319274045,0.19625869496984905,-0.20742148363876312,98.71791971898392,45.43408682504329,0.0732587288252876,7,-0.0949999690055845,-0.07249999046325661,-0.09437493979930855,-0.2174999415874479,0.38750004768371604,1,0.33441566081890883,3.5454490283370976,1.4924999475479126,2.0000026490978446,1.4500000476837158,-1.7777730682829653,1.4225000143051147,0.33441566081890883
1080,2009-07-29,1.6425000429153442,1.6449999809265137,1.4900000095367432,1.5475000143051147,3027600.0,0.0665584958450145,2.100002384188065,1.5200004577636719,80.39215640442423,50.610311811184864,-0.210168519592427,-0.228318838545281,-0.23786026528765358,-0.4463620815185656,14.357291880377765,0.1549999713897705,-0.03561507958194143,0.22075004577636714,0.05195321879345238,0.3895468727592819,0.13635163228490965,0.30514845926782463,-0.2931278414323424,99.159684742534,38.57364856897292,0.08439841349145738,7,-0.14625006914138794,-0.1637500524520874,-0.17937502264976501,-0.320000022649765,0.3674999475479126,2,0.24809735083942575,1.7407352463301082,1.5399999618530271,3.5454490283370976,1.4924999475479126,2.0000026490978446,1.4500000476837158,0.24809735083942575
1081,2009-07-30,1.690000057220459,1.7400000095367432,1.622499942779541,1.6525000333786009,2284400.0,0.028919338242941572,-1.4102527109358094,0.3947369741930812,82.06277998139697,56.49030304738682,-0.24152397827996985,-0.27951741689836274,-0.27367412093199306,-0.4857029829041224,12.850154480501985,0.11750006675720215,-0.0145962515093081,0.2615000545978545,0.062222387553902525,0.4607777216418065,0.16186122107587853,0.3611388881198305,-0.3110650777931059,87.26116003837778,19.816454237911074,0.09963883352197594,7,-0.14625006914138794,-0.1637500524520874,-0.19937503337860107,-0.36750003695487976,0.33249998092651367,3,0.20266269810255477,2.100002384188065,1.6425000429153442,1.7407352463301082,1.5399999618530271,3.5454490283370976,1.4924999475479126,0.20266269810255477
1082,2009-07-31,1.6150000095367432,1.6825000047683716,1.5850000381469729,1.6775000095367432,1170000.0,-0.044378724937482183,1.689654605425415,-1.6666656070292012,71.54470977389977,60.776051565342655,-0.1444859137273551,-0.2035325735179354,-0.18786026451725601,-0.4043740717934772,12.460321667033893,0.1050000190734861,-0.002151064712478723,0.1792500078678132,-0.036273245958944544,0.39477326169457094,0.07148838095443422,0.2870116347811922,-0.19273722649626324,65.75342555233091,-5.363660180071591,0.10776162691337889,7,-0.07125002145767212,-0.08875000476837158,-0.10624998807907104,-0.29249998927116394,0.41499996185302734,4,0.23065011800612378,-1.4102527109358094,1.690000057220459,2.100002384188065,1.6425000429153442,1.7407352463301082,1.5399999618530271,0.23065011800612378
1083,2009-08-03,1.6699999570846558,1.6875,1.5924999713897705,1.622499942779541,1254800.0,0.03405569487500437,1.3030282012712753,-0.7600002288818359,72.6562433061201,65.39091877391198,-0.17606578745136914,-0.25050497499958,-0.23118434182793957,-0.4523417393611937,13.237587101591563,0.09500002861022949,0.015321313093473732,0.22099995613098145,-0.017881218512080688,0.4598811307740436,0.10155936880945027,0.3404405434525126,-0.20960870686462418,75.86204770345329,5.846654256231702,0.11944058732153111,8,-0.12624996900558472,-0.14374995231628418,-0.14187493920326233,-0.34749993681907654,0.41999995708465576,0,0.16916169812566584,1.689654605425415,1.6150000095367432,-1.4102527109358094,1.690000057220459,2.100002384188065,1.6425000429153442,0.16916169812566584
1084,2009-08-04,1.7825000286102295,1.862499952316284,1.6449999809265137,1.6525000333786009,2840400.0,0.06736531402190371,-1.9999975336026061,2.7368411806484527,74.82013981273684,69.83953222964554,-0.2488977935245944,-0.3444354028619838,-0.331588877467329,-0.558481080516112,14.809496962310071,0.21749997138977029,0.04308172770329732,0.31050002574920654,0.03685213899935946,0.5841479124990536,0.1736760823742829,0.4473239691241302,-0.2885557272721926,78.52350711543562,10.493526024224224,0.13682394337492357,8,-0.17750006914138794,-0.1950000524520874,-0.25437501072883606,-0.46000000834465027,0.3374998569488521,1,0.07854136518810595,1.3030282012712753,1.6699999570846558,1.689654605425415,1.6150000095367432,-1.4102527109358094,1.690000057220459,0.07854136518810595
1085,2009-08-05,1.7000000476837158,1.8025000095367432,1.690000057220459,1.7925000190734863,962400.0,-0.04628329851463553,1.0,-0.7115382675588401,67.97385997756685,72.41343414468182,-0.13295757681175613,-0.24599780656782233,-0.23979810060928086,-0.46999561031031023,16.54754428393138,0.11249995231628418,0.06781192062569019,0.2098750412464141,-0.07408881349417751,0.4938388959870057,0.0678931138761183,0.3518569686167099,-0.1544579552087244,41.44145769593931,-23.99529219768265,0.14198192737029575,8,-0.09500008821487427,-0.11250007152557373,-0.16312500834465027,-0.3775000274181366,0.3624999523162842,2,0.13382350321872094,-1.9999975336026061,1.7825000286102295,1.3030282012712753,1.6699999570846558,1.689654605425415,1.6150000095367432,0.13382350321872094
1086,2009-08-06,1.6725000143051147,1.7224999666213991,1.6725000143051147,1.7174999713897705,1194800.0,-0.01617648976896824,-1.222222222222232,0.4864861730068845,69.79864837511391,74.01804496784816,-0.07405317102444187,-0.20208057320580508,-0.205553109780517,-0.4363697261331918,18.287919525353413,0.0499999523162844,0.0990717308857354,0.165375006198883,-0.11956394570726658,0.4503139581050326,0.022905530245808103,0.3078444821519579,-0.08258382145234244,31.531532692567065,-34.80970529676706,0.14246947595307483,8,-0.053750038146972656,-0.08500003814697266,-0.1499999761581421,-0.3499999940395355,0.37749993801116943,3,0.20179370599190438,1.0,1.7000000476837158,-1.9999975336026061,1.7825000286102295,1.3030282012712753,1.6699999570846558,0.20179370599190438
1087,2009-08-07,1.7100000381469729,1.75,1.6599999666213991,1.7000000476837158,1097200.0,0.02242153872712427,1.0000026490978449,-0.22222222222222715,70.29702222390787,73.78789013866434,-0.07911327361994092,-0.22118967586537774,-0.2336378933345551,-0.46774307140454163,19.8674822784029,0.09000003337860085,0.1296829059747393,0.1840000271797182,-0.10224335215993419,0.4702434065193706,0.040878337509892004,0.3271217168495444,-0.0819221189693089,43.518546317669056,-22.64889423977781,0.1431216896698262,8,-0.05375003814697288,-0.12250006198883079,-0.1968750357627871,-0.38750001788139365,0.29999995231628396,4,0.1827485339349102,-1.222222222222232,1.6725000143051147,1.0,1.7000000476837158,-1.9999975336026061,1.7825000286102295,0.1827485339349102
1088,2009-08-10,1.6625000238418581,1.7250000238418581,1.6375000476837158,1.690000057220459,536400.0,-0.027777785523670384,-1.2580643176535973,-2.750005960470079,69.60784206783958,73.239266880334,-0.005546008344167408,-0.15713388987722965,-0.1811908041408372,-0.4148493223342504,21.442099410192974,0.08749997615814231,0.15300041098690742,0.12087501287460345,-0.15896177736743922,0.4007118031166461,-0.019043382246417773,0.26079340799562467,0.19999992847442583,11.11110522423023,-59.32713622480584,0.1399183951210213,8,0.01374995708465554,-0.07500004768371604,-0.15062502026557945,-0.3400000035762789,0.3425000905990603,0,0.22105259685871137,1.0000026490978449,1.7100000381469729,-1.222222222222232,1.6725000143051147,1.0,1.7000000476837158,0.22105259685871137
1089,2009-08-11,1.6299999952316284,1.7050000429153442,1.625,1.6475000381469729,567600.0,-0.01954888910926189,-4.818177877383641,0.636364424523285,65.24589548826158,71.55634900076038,0.04588878956791764,-0.11061548854360348,-0.1446641136535436,-0.37736921256697054,22.638247219295494,0.08000004291534424,0.16985440936465634,0.07587498426437378,-0.1957782314755665,0.34752820000431406,-0.05995162360559636,0.21170159213434392,0.2279999589920041,2.816898570697485,-67.30647896501047,0.13582660786997014,8,0.09375,-0.04250001907348633,-0.12999999523162842,-0.3074999749660492,0.3500000238418579,1,0.28220854005114004,-1.2580643176535973,1.6625000238418581,1.0000026490978449,1.7100000381469729,-1.222222222222232,1.6725000143051147,0.28220854005114004
1090,2009-08-12,1.690000057220459,1.7000000476837158,1.627500057220459,1.627500057220459,869200.0,0.03680985408856041,-1.3199996948242188,-3.571419813216486,66.7711572505309,69.85727980844193,-0.0074480610145515325,-0.1588745432687042,-0.1984065816918228,-0.43143088562207677,23.31749985609176,0.07249999046325684,0.1789564725023176,0.12325004339218149,-0.149050603830573,0.395550690614936,-0.012900280219195759,0.25940036700355873,0.15867989883422817,52.00004577636719,-16.86103149844682,0.13615032361137727,8,0.033749938011169434,-0.1025000810623169,-0.1975000500679016,-0.36750003695487976,0.309999942779541,2,0.25443775963288595,-4.818177877383641,1.6299999952316284,-1.2580643176535973,1.6625000238418581,1.0000026490978449,1.7100000381469729,0.25443775963288595
1091,2009-08-13,1.7050000429153442,1.7400000095367432,1.627500057220459,1.6950000524520874,1234800.0,0.008875730879888577,1.8125014901175405,0.15999984741210938,66.2420336704652,69.26809357472698,-0.022458264077638068,-0.160026726612855,-0.20491137699589057,-0.4423009472091364,24.170020070434227,0.11249995231628418,0.18421619979137827,0.12425002455711365,-0.14614979241468662,0.3946498415289139,-0.010949883928786486,0.2594499330430138,0.13473271489715533,64.00003433227539,-3.803490501253691,0.1351999084859002,8,0.022499918937683105,-0.11750006675720215,-0.22062504291534424,-0.382500022649765,0.29499995708465576,3,0.20967738890690812,-1.3199996948242188,1.690000057220459,-4.818177877383641,1.6299999952316284,-1.2580643176535973,1.6625000238418581,0.20967738890690812
1092,2009-08-14,1.7250000238418581,1.7300000190734863,1.6649999618530271,1.7074999809265137,1912800.0,0.011730193796544608,3.7272711509534724,1.750005960470184,65.24590092171806,68.4447221986823,-0.028176932241228414,-0.160907876662592,-0.21794289084719187,-0.4570946661815136,25.487605372662124,0.0650000572204592,0.17625058791464676,0.1268750071525575,-0.13298770797005166,0.3867377222751667,-0.003056350408747077,0.2568063647138621,0.10614342365814156,86.95653526003191,21.66981655710832,0.12993135756130464,8,0.018749952316283958,-0.13750004768371604,-0.2412500083446505,-0.4025000035762789,0.28249990940094016,4,0.1884057530333234,1.8125014901175405,1.7050000429153442,-1.3199996948242188,1.690000057220459,-4.818177877383641,1.6299999952316284,0.1884057530333234
1093,2009-08-17,1.7050000429153442,1.7350000143051147,1.6399999856948853,1.6875,1452000.0,-0.011594191681209787,1.4516140940784505,0.9999999999999873,61.224491450912794,66.93409460292408,-0.0030062137229696084,-0.12341070556007105,-0.19098257302828747,-0.43187203154716514,26.72399430848279,0.09500002861022949,0.16103794658959192,0.09175002574920654,-0.1550564487132413,0.3385565002116544,-0.031653211482017385,0.21515326298043047,0.1178976666846554,69.56524894007401,8.1559223783496,0.12340323723122391,8,0.008749961853027344,-0.11750006675720215,-0.21375003457069397,-0.382500022649765,0.2874999046325686,0,0.1788855952322439,3.7272711509534724,1.7250000238418581,1.8125014901175405,1.7050000429153442,-1.3199996948242188,1.690000057220459,0.1788855952322439
1094,2009-08-18,1.807500004768372,1.8174999952316284,1.6875,1.7100000381469729,1286000.0,0.06011727816602597,1.2127668640638276,5.571413001273846,61.224485161933224,66.18416406785369,-0.11352540278259493,-0.20117749645014005,-0.28615477296180414,-0.5294583140123017,28.598225524439417,0.12999999523162842,0.15972225321534061,0.17199998497962987,-0.05937805180315481,0.40337802176241455,0.05631096658823753,0.2876890033710222,-0.18250000476837203,94.73684540746086,36.528702644608,0.11568901839139235,8,-0.08625000715255782,-0.2125000357627873,-0.3118749856948857,-0.4849999845027928,0.14499998092651323,1,0.10926700367995612,1.4516140940784505,1.7050000429153442,3.7272711509534724,1.7250000238418581,1.8125014901175405,1.7050000429153442,0.10926700367995612
1095,2009-08-19,1.9025000333786009,1.9149999618530276,1.7849999666213991,1.7875000238418581,2450800.0,0.052558798539202645,-1.1666643487106616,1.1794876810911923,63.5782706719152,65.49301098972049,-0.19755505619435132,-0.270260769198577,-0.3722496695395854,-0.617425480377116,30.78038542273797,0.12999999523162842,0.15569003153277805,0.24175001382827732,0.009512024829595678,0.47398800282695897,0.1256310193289365,0.35786900832761814,-0.2736500334739682,95.65219734928195,39.42047968237115,0.11611899449934082,8,-0.13250005245208718,-0.2712500691413875,-0.4068750143051145,-0.5800000131130216,0.027499914169311968,2,0.040735865616388534,1.2127668640638276,1.807500004768372,1.4516140940784505,1.7050000429153442,3.7272711509534724,1.7250000238418581,0.040735865616388534
1096,2009-08-20,1.9674999713897705,1.9774999618530276,1.875,1.892500042915344,2039600.0,0.03416553843404557,1.1578959916779235,0.6521732369984184,72.81553038486464,65.7728452298268,-0.24172899938479997,-0.3081354596096739,-0.4286950816422237,-0.6740250745400755,32.807921501108986,0.10249996185302757,0.14145426931594107,0.2794999539852143,0.03728646960232762,0.521713438368101,0.15839321179377097,0.4006066961766577,-0.32720397300720205,97.0370396534276,40.27437439308421,0.12110674219144334,8,-0.16624999046325684,-0.30500000715255715,-0.48499995470046997,-0.6449999511241913,0.02750003337860152,3,0.0165184391780564,-1.1666643487106616,1.9025000333786009,1.2127668640638276,1.807500004768372,1.4516140940784505,1.7050000429153442,0.0165184391780564
1097,2009-08-21,2.0924999713897705,2.240000009536743,1.9025000333786009,1.995000004768372,3327200.0,0.06353240244862857,-1.3893811284671431,1.300000794729345,75.07418212885267,66.38021634771714,-0.34281626517005326,-0.4032055288510228,-0.5441564268268209,-0.7902516750594069,35.84495348547506,0.3374999761581423,0.14104233090300755,0.3723749577999116,0.09516861752569161,0.6495812980741316,0.2337717876628016,0.5109781279370216,-0.43197173519897447,75.41666128569202,20.199561988688053,0.13860317013711004,8,-0.15999996662139893,-0.29874998331069946,-0.6293749511241913,-0.7699999511241913,-0.09249997138977051,4,-0.04420548275005953,1.1578959916779235,1.9674999713897705,-1.1666643487106616,1.9025000333786009,1.2127668640638276,1.807500004768372,-0.04420548275005953
1098,2009-08-24,2.052500009536743,2.1600000858306885,2.0174999237060547,2.1199998855590816,3179600.0,-0.019115872114665144,-1.0727289121007357,-0.6923066577493998,67.53246672822199,66.63427981882386,-0.2700786700493576,-0.3363452611490001,-0.4985127113973129,-0.7426597078487949,38.83107503925915,0.1425001621246338,0.14164884742010764,0.3043749928474426,0.011302018124047297,0.597447967570838,0.15783850548574496,0.4509114802091403,-0.3456140314782714,66.06334900207263,13.22452303323876,0.1465364873616976,8,-0.11874997615814209,-0.2587500214576721,-0.5925000011920929,-0.7299999892711639,-0.07000005245208718,0,-0.021924519407969023,-1.3893811284671431,2.0924999713897705,1.1578959916779235,1.9674999713897705,-1.1666643487106616,1.9025000333786009,-0.021924519407969023
1099,2009-08-25,2.0550000667572017,2.0775001049041752,2.0199999809265137,2.0699999332427983,1030400.0,0.0012180546693507655,2.833314789795672,0.2222206523850878,75.72463692999818,67.62911089432022,-0.23015591692867088,-0.31440422431406634,-0.49635193219057827,-0.7375958990125298,41.48005998365838,0.05750012397766158,0.13989101212878863,0.2811250448226925,-0.025153432844044143,0.5874035224894292,0.1279858059893242,0.43426428365606085,-0.30546496618046826,59.340675751548886,4.851129385049404,0.15313923883336836,8,-0.12125003337860063,-0.26125007867813066,-0.5950000584125514,-0.7325000464916225,-0.14750003814697243,1,-0.030413682325526326,-1.0727289121007357,2.052500009536743,-1.3893811284671431,2.0924999713897705,1.1578959916779235,1.9674999713897705,-0.030413682325526326
1100,2009-08-26,2.049999952316284,2.072499990463257,2.0174999237060547,2.0675001144409184,3006000.0,-0.0024331456343005264,3.0000173395871443,1.1666878596178516,78.27714305665414,68.96634527056342,-0.18854731272127756,-0.29229610138267637,-0.48737833735007685,-0.7256628081995666,43.249307412478565,0.05500006675720215,0.14339910361282504,0.2557499349117278,-0.0674784139611857,0.5789782837846413,0.09413576047527106,0.4173641093481846,-0.26122765902275,47.94519116270533,-9.058086306381526,0.1616141744364567,8,-0.10999995470046997,-0.25624996423721313,-0.5899999439716339,-0.727499932050705,-0.16999995708465576,2,-0.04756096043379621,2.833314789795672,2.0550000667572017,-1.0727289121007357,2.052500009536743,-1.3893811284671431,2.0924999713897705,-0.04756096043379621
1101,2009-08-27,2.032500028610229,2.0775001049041752,1.982499957084656,2.032500028610229,1106800.0,-0.00853654834785833,1.1111108167676487,-0.0,74.90347269987754,70.03940880147005,-0.13377380682587536,-0.2612138811590876,-0.46804122939733794,-0.7011016130437109,44.18501180464657,0.09500014781951927,0.1551193385053642,0.22112501263618434,-0.11488670029179993,0.5571367255641684,0.053119156172192206,0.38913086910017647,-0.20762951801723828,38.51851982671374,-19.356437316091643,0.16800585646399205,8,-0.09250003099441484,-0.238750040531158,-0.5725000202655788,-0.7100000083446498,0.022500038146972656,3,-0.05043054347822229,3.0000173395871443,2.049999952316284,2.833314789795672,2.0550000667572017,-1.0727289121007357,2.052500009536743,-0.05043054347822229
1102,2009-08-28,1.987499952316284,2.052500009536743,1.9624999761581419,2.0374999046325684,775600.0,-0.022140258627555864,1.2499962747172566,-100.0,75.19378899367597,71.59155297288818,-0.05321882226336938,-0.19697519752734372,-0.41830401642830384,-0.6493899224608692,45.62233563629901,0.0900000333786013,0.16115414436248332,0.1574999392032621,-0.17394424614245563,0.48894412454897984,-0.00822215346959676,0.323222031876121,-0.12941908180779294,12.658208747120103,-49.0198484551626,0.16572209267285892,8,-0.023749947547912376,-0.1937499642372129,-0.5274999439716337,-0.6649999320507047,0.017500162124634455,4,0.003773611387183795,1.1111108167676487,2.032500028610229,3.0000173395871443,2.049999952316284,2.833314789795672,2.0550000667572017,0.003773611387183795
1103,2009-08-31,1.9524999856948853,1.987499952316284,1.8400000333786009,1.9724999666213991,1119600.0,-0.017610046521313816,4.9000023841881175,0.4000000000000027,74.90347269987763,73.11144047710422,0.02299973964269153,-0.14727684343365333,-0.3766192901376717,-0.607015370340438,46.50623821883727,0.1474999189376831,0.16774345979560756,0.10837497115135197,-0.21840463912631058,0.43515458142901453,-0.05501483398747942,0.27176477629018336,0.2875000238418579,47.368386709799466,-20.856525861060547,0.16338980513883128,8,0.06000000238418579,-0.14499998092651367,-0.49562498927116394,-0.629999965429306,0.017500042915344016,0,0.024327792395967496,1.2499962747172566,1.987499952316284,1.1111108167676487,2.032500028610229,3.0000173395871443,2.049999952316284,0.024327792395967496
1104,2009-09-01,1.9225000143051147,2.0050001144409184,1.8999999761581419,1.932500004768372,848000.0,-0.01536490223281295,-2.8181822122615983,0.5000000000000167,68.82590905537008,73.69451140859918,0.07937510595153219,-0.11199256590899598,-0.340387122203093,-0.570858092917875,46.32371820864506,0.10500013828277655,0.17521563467669665,0.0713750004768372,-0.25584401259172207,0.3985940135453967,-0.09223450605744254,0.23498450701111695,0.30949999570846565,34.73682361296896,-34.07228717244776,0.16360950653427975,9,0.11750000715255737,-0.07749998569488525,-0.47687503695487976,-0.5999999940395355,-0.0025000572204587623,1,0.031209332813049828,4.9000023841881175,1.9524999856948853,1.2499962747172566,1.987499952316284,1.1111108167676487,2.032500028610229,0.031209332813049828
1105,2009-09-02,1.9275000095367432,1.9450000524520876,1.892500042915344,1.9075000286102293,1219600.0,0.0026007777344208005,-1.100002384188064,-1.9999999999999334,68.31275574809575,73.19420311562489,0.08749536476288933,-0.10442908296112652,-0.3409025995376176,-0.5692100188640326,46.097139389957654,0.05250000953674361,0.19047395937676592,0.06499999761581421,-0.25585409773284695,0.3858540929644756,-0.09542705005851637,0.2254270452901448,0.2966600009441378,36.84208412910738,-31.229688688790674,0.1604270476743307,9,0.11250001192092896,-0.0625,-0.4712500274181366,-0.6049999892711639,0.042500019073486106,2,-0.01037612494296214,-2.8181822122615983,1.9225000143051147,4.9000023841881175,1.9524999856948853,1.2499962747172566,1.987499952316284,-0.01037612494296214
1106,2009-09-03,2.009999990463257,2.0225000381469727,1.9125000238418581,1.9375,1207600.0,0.04280154631300981,1.2564085634987545,3.6250029802350405,71.26865558779346,72.77136683328497,0.013028039634142896,-0.1690133937912539,-0.4177057550845751,-0.6439159361704785,46.28449461133733,0.11000001430511452,0.20206476986232103,0.13062497973442078,-0.18358609506962154,0.44483605453846287,-0.02648055766760038,0.28773051713644193,0.20647682047557847,79.99998878030092,13.725590430965866,0.15710553740202104,9,-0.00999993085861206,-0.09749996662139893,-0.5225000083446503,-0.6549999713897705,-0.07500004768371582,3,-0.06467661484996656,-1.100002384188064,1.9275000095367432,-2.8181822122615983,1.9225000143051147,4.9000023841881175,1.9524999856948853,-0.06467661484996656
1107,2009-09-04,2.0225000381469727,2.0299999713897705,1.9900000095367432,2.009999990463257,1888000.0,0.006218929225385139,1.9090972143953253,0.1724144734894948,73.96226292871935,73.48578863334022,-0.011673287749361716,-0.16538047658029198,-0.42464924509502877,-0.6498273144439024,46.32883380348743,0.039999961853027344,0.20522206753192096,0.1275000274181366,-0.18229614577745767,0.4372962006137311,-0.02739805917966054,0.28239811401593373,0.18644723724065804,96.05266542647138,28.94723234492386,0.15489808659779722,9,-0.06374996900558472,-0.11000001430511475,-0.48750004172325134,-0.6175000071525574,-0.11500000953674339,4,0.016069235103701507,1.2564085634987545,2.009999990463257,-1.100002384188064,1.9275000095367432,-2.8181822122615983,1.9225000143051147,0.016069235103701507
1108,2009-09-08,2.0299999713897705,2.0474998950958248,1.987499952316284,2.0299999713897705,699600.0,0.0037082487522073215,2.428583106267104,0.0,69.60352145294594,72.80566469144554,-0.025368234774360676,-0.15171508640475673,-0.42590733440442485,-0.6503885700548968,46.75918861053378,0.059999942779540794,0.19546404831194852,0.11662496328353877,-0.17834724318777528,0.41159716975485283,-0.030861139952118144,0.2641110665191959,0.17156835915767976,88.70971587400132,24.062637378735502,0.14748610323565708,9,-0.07124990224838257,-0.11374998092651367,-0.4949999749660492,-0.6087499260902405,-0.09749996662139848,1,-0.012315200640981683,1.9090972143953253,2.0225000381469727,1.2564085634987545,2.009999990463257,-1.100002384188064,1.9275000095367432,-0.012315200640981683
1109,2009-09-09,2.0899999141693115,2.0975000858306885,2.0274999141693115,2.0350000858306885,1182400.0,0.029556622475449545,1.0,100.0,67.60562560486136,71.61994053013522,-0.08926892275351728,-0.18496949488844772,-0.4788395353729351,-0.7024716459643419,47.506587070229635,0.07000017166137695,0.1728173563497708,0.15362491011619572,-0.11921814311331858,0.42646796334571,0.017203383501438463,0.29004643673095276,0.10433705043476182,96.34138044328402,34.14497078603124,0.13642152661475712,9,-0.12124985456466675,-0.15749990940093994,-0.5549999177455902,-0.6474999189376831,-0.12749993801116966,2,-0.057416215544093596,2.428583106267104,2.0299999713897705,1.9090972143953253,2.0225000381469727,1.2564085634987545,2.009999990463257,-0.057416215544093596
1110,2009-09-10,2.1199998855590816,2.134999990463257,2.025000095367432,2.0775001049041752,1174400.0,0.014354053886023177,2.0344802638718402,0.7727256964011525,65.32662630243652,70.55584648597511,-0.12102193469077283,-0.1908902623025719,-0.5008744694296456,-0.724220092850334,48.36511921997983,0.10999989509582475,0.16247796758357014,0.16212489008903463,-0.09636396363251842,0.4206137438105877,0.032880463228257995,0.29136931694981105,0.0672503404204825,93.2583788069959,34.003883645481416,0.12924442686077647,9,-0.13249987363815263,-0.18749988079071,-0.5237499177455898,-0.627499938011169,-0.18999993801116877,3,-0.09433959399562986,1.0,2.0899999141693115,2.428583106267104,2.0299999713897705,1.9090972143953253,2.0225000381469727,-0.09433959399562986
1111,2009-09-11,2.0625,2.1175000667572017,2.0474998950958248,2.1175000667572017,539600.0,-0.027122588991988494,1.5454576980931283,-1.2941258968792415,46.511629841146615,67.36893991347185,-0.06573138883789098,-0.11092111173406294,-0.4361552606721606,-0.6589587777128503,48.9783726065219,0.07249999046325684,0.14464316680116052,0.0867500066757203,-0.14630235003247805,0.31980236338391865,-0.029776171678379093,0.20327618502981948,0.11780522212754496,50.84747680470703,-6.099780057656673,0.11652617835409922,9,-0.07499998807907104,-0.12999999523162842,-0.4662500321865082,-0.5525000095367432,-0.09749996662139915,4,-0.04484847097685851,2.0344802638718402,2.1199998855590816,1.0,2.0899999141693115,2.428583106267104,2.0299999713897705,-0.04484847097685851
1112,2009-09-14,2.049999952316284,2.0775001049041752,2.0074999332427983,2.0625,529600.0,-0.006060629179983401,2.294105767450663,0.22727331839245568,49.68943381943092,64.56738003786667,-0.04853762761829872,-0.07676000269466465,-0.41369207395075924,-0.6385315207172464,49.4095157437619,0.07000017166137695,0.12454374930226786,0.05799996256828299,-0.14479364063918654,0.26079356577575274,-0.04339683903545177,0.15939676417201776,0.12349916603628186,42.3728703973104,-12.86684362494043,0.10139680160373485,9,-0.03624993562698364,-0.1174999475479126,-0.4468749761581421,-0.5399999618530273,-0.10499989986419656,0,-0.05609756693252854,1.5454576980931283,2.0625,2.0344802638718402,2.1199998855590816,1.0,2.0899999141693115,-0.05609756693252854
1113,2009-09-15,2.009999990463257,2.039999961853028,1.995000004768372,2.039999961853028,520800.0,-0.019512176967531936,1.9999999999999112,2.3999885559518943,44.88635286072614,61.907429349572894,0.000532454822238293,-0.013427038905311717,-0.36189289105132727,-0.5900778646592819,50.234457202584025,0.054999947547912154,0.10725895020993415,0.0027500033378600186,-0.14848957535659846,0.15398958203231827,-0.072869786009369,0.07836979268508903,0.15682914618982968,10.714276591124584,-42.18882224441346,0.07561978934722913,9,0.003750026226043701,-0.07749998569488525,-0.3881250023841858,-0.4775000214576721,-0.11249995231628396,1,-0.050995006138982,2.294105767450663,2.049999952316284,1.5454576980931283,2.0625,2.0344802638718402,2.1199998855590816,-0.050995006138982
1114,2009-09-16,2.0050001144409184,2.0225000381469727,1.9424999952316284,2.0225000381469727,1061200.0,-0.002487500520428343,8.142901907356949,0.5833313465099226,44.88637718288677,59.304498397883016,0.020635725508830305,0.007512887617440622,-0.3422489907253399,-0.5767671331109034,50.22103111299616,0.08000004291534424,0.09239527920232837,-0.012124878168105813,-0.130716073445166,0.10646631710895438,-0.07142047580663613,0.04717071947042428,0.15529244014667842,32.46759519868342,-20.19256944982969,0.05929559763853011,9,0.01874989271163896,-0.07250010967254683,-0.37312513589859053,-0.4675001502037053,-0.0750001668930056,2,-0.03615965363311846,1.9999999999999112,2.009999990463257,2.294105767450663,2.049999952316284,1.5454576980931283,2.0625,-0.03615965363311846
1115,2009-09-17,1.9800000190734863,2.0174999237060547,1.9624999761581419,2.0,356800.0,-0.012468874783283068,1.0000043348967942,1.1428610354223723,44.13407389648103,56.28954487662608,0.06019640710566376,0.04070368364933996,-0.3030770146437547,-0.5418406340886679,49.61481012192428,0.05499994754791282,0.07936760891533767,-0.040999972820281894,-0.14835326078914957,0.066353315148586,-0.09467661680471595,0.012676671164151943,0.17388668508993055,21.428576294254782,-31.656372185795142,0.05367664398443394,9,0.0587499737739563,-0.046249985694885254,-0.3243750333786011,-0.41750001907348633,-0.10500001907348633,3,-0.008838405427659235,8.142901907356949,2.0050001144409184,1.9999999999999112,2.009999990463257,2.294105767450663,2.049999952316284,-0.008838405427659235
1116,2009-09-18,2.0,2.002500057220459,1.9724999666213991,1.987499952316284,1208800.0,0.010101000370632551,2.428550019754474,-0.625002980235092,51.47929678594568,53.791437527429,0.04316836863303086,0.02452054530848269,-0.3082193303983902,-0.5521362328559336,48.65346179134732,0.030000090599059837,0.07475435793452245,-0.022624993324279696,-0.12752433851497935,0.08227435186642018,-0.07507466591962952,0.02982467927107013,0.1476089707477204,42.592561522981185,-14.961425851502256,0.05244967259534993,9,0.03874999284744263,-0.06624996662139893,-0.34437501430511475,-0.4362500309944153,-0.16750001907348633,4,-0.03500002622604359,1.0000043348967942,1.9800000190734863,8.142901907356949,2.0050001144409184,1.9999999999999112,2.009999990463257,-0.03500002622604359
1117,2009-09-21,2.0,2.0274999141693115,1.955000042915344,1.9850000143051147,744000.0,0.0,1.0714303960654081,1.199994277975908,56.12903900623367,52.294272811127634,0.044299680407469566,0.018166784082605414,-0.29305533235638404,-0.5429320983501023,46.736153970849024,0.07249987125396751,0.07084479189700632,-0.017999994754791082,-0.11796836920627651,0.08196837969669435,-0.0679841819805338,0.03198419247095163,0.141456792000338,58.97438405455971,0.12653446387587053,0.04998418722574271,9,0.03874999284744263,-0.06000000238418579,-0.3425000309944153,-0.4362500309944153,-0.16750001907348633,0,-0.017499983310699574,2.428550019754474,2.0,1.0000043348967942,1.9800000190734863,8.142901907356949,2.0050001144409184,-0.017499983310699574
1118,2009-09-22,2.0074999332427983,2.065000057220459,1.987499952316284,2.009999990463257,1488800.0,0.003749966621399148,-2.647062123439033,-0.16667064031341164,61.64383561643843,51.631851701302864,0.03718262447497889,0.007507620918242086,-0.28555563389005645,-0.5418492829424864,44.82177393529415,0.07750010490417503,0.057094578818975616,-0.008250057697295698,-0.10696678203967203,0.09046666664508085,-0.057608419868484084,0.041108304473892465,0.12792772358510485,53.06114703606967,-8.471554965655429,0.04935836217118823,9,0.03125005960464433,-0.06749993562698409,-0.3418749570846562,-0.4437499642372136,-0.2649999856948857,1,-0.031133191964670237,1.0714303960654081,2.0,2.428550019754474,2.0,1.0000043348967942,1.9800000190734863,-0.031133191964670237
1119,2009-09-23,1.9924999475479128,2.0374999046325684,1.987499952316284,2.0174999237060547,704400.0,-0.007471973197356707,-1.8571428571428337,9.99976158687943,58.6666666666667,50.891856186217325,0.04123398633429809,0.018535500382293568,-0.25638819442840366,-0.5171489377747147,42.803938423824945,0.0499999523162844,0.039469903324281796,-0.020125037431716786,-0.11755884030833896,0.07730876544490539,-0.0688419388700281,0.028591864006594303,0.1370191568110044,34.09081795985282,-29.302469174768582,0.0487169014383111,9,0.037500083446502464,-0.028749942779541238,-0.341874957084656,-0.41374999284744285,-0.23499989509582542,2,-0.047678751268150577,-2.647062123439033,2.0074999332427983,1.0714303960654081,2.0,2.428550019754474,2.0,-0.047678751268150577
1120,2009-09-24,1.9524999856948853,2.032500028610229,1.932500004768372,2.0,1136800.0,-0.020075263691852974,-1.2857154534790758,1.9000023841880815,41.35337294551967,50.318716531147665,0.061436081719170144,0.053604834953567604,-0.20424716027088152,-0.46714363909096535,40.402069837272904,0.10000002384185702,0.02549139585103566,-0.055250000953674494,-0.15454881465334402,0.044048812745995036,-0.10489940780350926,-0.005600594103839729,0.17122873724442567,15.09431925224737,-44.28992637836758,0.04964940684983474,9,0.052500069141388384,0.06000000238418579,-0.2943750023841858,-0.36500000953674316,-0.2374999523162844,3,-0.011523707201956612,-1.8571428571428337,1.9924999475479128,-2.647062123439033,2.0074999332427983,1.0714303960654081,2.0,-0.011523707201956612
1121,2009-09-25,1.9299999475479128,1.955000042915344,1.877500057220459,1.9424999952316284,1871600.0,-0.011523707201956612,3.1333168030416108,0.26315881935154717,36.496321910692146,48.852815207954464,0.07058745362397079,0.07170863428413443,-0.1692142040674527,-0.4343082631264734,38.14024430135466,0.07749998569488503,0.0075999953096927975,-0.07262503504753082,-0.1769962340214224,0.03174616392636076,-0.12481063453447638,-0.02043943556058503,0.18805420160018405,27.99994150797538,-25.641146137919534,0.05218559948694577,9,0.041250109672546165,0.1100000739097593,-0.22937497496604942,-0.31624996662139915,-0.23499989509582542,4,-0.028497382923658,-1.2857154534790758,1.9524999856948853,-1.8571428571428337,1.9924999475479128,-2.647062123439033,2.0074999332427983,-0.028497382923658
1122,2009-09-28,1.995000004768372,2.0174999237060547,1.8975000381469729,1.9424999952316284,954000.0,0.033678787039886915,1.4615399663523678,-4.1999847412692555,45.625001303852514,48.934887257190724,-0.0033914506203966965,0.007693733502186273,-0.21913633739660376,-0.4887695097647051,36.27709089008535,0.11999988555908181,-0.0102398501998886,-0.00799998044967598,-0.11219611159212128,0.09619615069276954,-0.06009804602089863,0.04409808512154667,0.11749306206433507,62.66663869222029,12.905416125151248,0.052098065571222714,9,-0.023749947547913042,0.04500001668930009,-0.2631250321865086,-0.35000002384185835,-0.2699999809265139,0,-0.08145364584133186,3.1333168030416108,1.9299999475479128,-1.2857154534790758,1.9524999856948853,-1.8571428571428337,1.9924999475479128,-0.08145364584133186
1123,2009-09-29,2.0,2.025000095367432,1.9774999618530276,1.9900000095367432,466000.0,0.002506263268008624,-1.7142866874204326,0.1904759742235487,36.95652624610063,48.05379270865894,-0.011129504871395746,0.006782523297958143,-0.2094953814865681,-0.48233618780651355,36.03270452148713,0.04750013351440452,-0.013379305568286703,-0.005374985933303655,-0.10685446032204782,0.09610448845544028,-0.056114723127675514,0.045364751261068426,0.10704320616362484,76.56253725293851,31.34286111275135,0.05073973719437201,9,-0.028749942779541016,5.960464477539063e-08,-0.1368750035762787,-0.22374999523162842,-0.26499998569488525,1,-0.08375000953674316,1.4615399663523678,1.995000004768372,3.1333168030416108,1.9299999475479128,-1.2857154534790758,1.9524999856948853,-0.08375000953674316
1124,2009-09-30,1.982499957084656,2.0,1.9099999666213991,2.0,919600.0,-0.008750021457672008,9.285692876751495,-1.7500059604701397,29.323310427214082,46.40815232318483,0.003177382151492436,0.030575719463899143,-0.17596635530367144,-0.45386753030776084,35.34363952014831,0.09000003337860085,-0.018281514231942797,-0.02587502598762481,-0.12034407304459882,0.06859402106934942,-0.07310954951611204,0.021359497540862193,0.11920238562326824,67.74188338406813,27.417393948056706,0.047234523528487095,9,-0.011249899864197,0.005000054836272971,-0.11874994635581992,-0.2062499523162844,-0.1499999761581423,2,-0.12105927603129574,-1.7142866874204326,2.0,1.4615399663523678,1.995000004768372,3.1333168030416108,1.9299999475479128,-0.12105927603129574
1125,2009-10-01,1.9075000286102293,1.987499952316284,1.9075000286102293,1.9774999618530276,915600.0,-0.03783098617803604,-1.2857142857142712,3.99998637611468,27.857140910868225,43.783468337065116,0.07466332007378118,0.10962078940731002,-0.08660679637684443,-0.3679044099636746,34.703816677997246,0.07999992370605469,-0.019871081448978867,-0.09987495541572611,-0.19828965176989422,-0.0014602590615580002,-0.14908230359281016,-0.050667607238642054,0.18896826791110866,20.338958393947998,-17.883848075708862,0.049207348177084075,10,0.06375002861022971,0.07999998331069968,-0.04375001788139321,-0.1312500238418577,-0.06000006198883012,3,-0.07863694569243551,9.285692876751495,1.982499957084656,-1.7142866874204326,2.0,1.4615399663523678,1.995000004768372,-0.07863694569243551
1126,2009-10-02,1.8799999952316284,1.9075000286102293,1.8125,1.875,752800.0,-0.014416793167042252,2.1666643487106696,-0.07142857142857098,26.71232764862711,40.51494485288661,0.0931466253159825,0.13373905727357283,-0.04557656812213029,-0.3291305341234301,33.3189057954401,0.09500002861022927,-0.022201755076084018,-0.12087498903274518,-0.2345489423066338,-0.0072010357588565554,-0.1777119656696895,-0.06403801239580087,0.21133893602685472,31.764689382804633,-5.688069112490751,0.05683697663694428,10,0.058750033378601074,0.09375,-0.013125002384185791,-0.10374999046325684,-0.027500033378600852,4,-0.08776593737847238,-1.2857142857142712,1.9075000286102293,9.285692876751495,1.982499957084656,-1.7142866874204326,2.0,-0.08776593737847238
1127,2009-10-05,2.0550000667572017,2.065000057220459,1.8949999809265137,1.8949999809265137,1555200.0,0.09308514466459461,-1.124999813735591,32.00004768376121,54.50000762939448,39.7211861876595,-0.0818372934511693,-0.04079282196851297,-0.20562050924884856,-0.49128559586222686,32.18798326742301,0.18500006198883057,-0.018064280054242765,0.05250008106231663,-0.06338322263292717,0.1683833847575602,-0.00544157078530505,0.11044173290993853,0.025185307250942035,96.03960863481062,52.92416642841208,0.05794165184762183,10,-0.11625003814697221,-0.08125007152557329,-0.18812507390975908,-0.2787500619888301,-0.23000001907348566,0,-0.17518248302210315,2.1666643487106696,1.8799999952316284,-1.2857142857142712,1.9075000286102293,9.285692876751495,1.982499957084656,-0.17518248302210315
1128,2009-10-06,2.0050001144409184,2.0625,1.982499957084656,2.0625,813200.0,-0.024330876249159195,1.782615726535411,-0.3593740919609751,50.0,38.75822322469654,-0.03601678051911872,0.007629332842326697,-0.14230717575681173,-0.42888040080251466,30.89278223671379,0.08000004291534402,-0.020579475880744713,0.0037501215934758747,-0.11142134521826152,0.1189215884052135,-0.05383561181239305,0.061335854999344575,0.06447784460689965,76.23765180886501,30.462722520849496,0.05758573340586877,10,-0.06625008583068892,-0.031250119209289995,-0.1262501180171971,-0.22875010967254683,-0.1625001430511479,1,-0.139650910033557,-1.124999813735591,2.0550000667572017,2.1666643487106696,1.8799999952316284,-1.2857142857142712,1.9075000286102293,-0.139650910033557
1129,2009-10-07,1.9700000286102293,2.0,1.950000047683716,1.9900000095367432,509600.0,-0.017456400914195758,1.499999999999989,0.3478264475146434,49.0991000666283,39.61885957148638,-0.005077949523485392,0.03497137903084657,-0.09565722143955635,-0.38259052112620884,29.110432220554316,0.05500006675720237,-0.02640387982163217,-0.02524996995925921,-0.13323264912531152,0.0827327092067931,-0.07924130954228548,0.028741369623767055,0.09500002861022971,62.37623481911343,12.963089970716325,0.05399133958302619,10,-0.031249999999999778,0.003749966621399148,-0.06000003218650796,-0.1937500238418577,-0.21500003337860085,2,-0.11928934563056803,1.782615726535411,2.0050001144409184,-1.124999813735591,2.0550000667572017,2.1666643487106696,1.8799999952316284,-0.11928934563056803
1130,2009-10-08,1.919999957084656,1.9800000190734863,1.9125000238418581,1.9750000238418581,1366000.0,-0.025380746598692494,1.0769211018596707,2.7500059604701312,43.16239133362963,40.35953395181277,0.044507629121817605,0.07296042610278586,-0.03765248110150843,-0.3233529266521724,26.882683897737337,0.0674999952316282,-0.036919632196066754,-0.06525004506111132,-0.16093182699255437,0.03043173687033196,-0.11309093602683284,-0.01740915409538979,0.14250004291534402,42.57423078157851,-7.383523861016627,0.0478408909657216,10,0.01875007152557351,0.053750038146972434,0.022500067949294822,-0.1437499523162844,-0.09749996662139915,3,-0.04557290526766622,1.499999999999989,1.9700000286102293,1.782615726535411,2.0050001144409184,-1.124999813735591,2.0550000667572017,-0.04557290526766622
1131,2009-10-09,1.9700000286102293,1.9750000238418581,1.8999999761581419,1.9025000333786009,634000.0,0.02604170450164678,-1.0689637028815842,-1.2272711509534564,47.637798379805524,40.58317807136311,0.0008697282339558132,0.01652227870553724,-0.08043314139775015,-0.3639704530975516,24.486288656616928,0.07500004768371626,-0.04450939583034863,-0.010624974966049416,-0.09926790552810227,0.07801795559600344,-0.05494644024707562,0.03369649031497701,0.08249997138977094,44.11765530859752,-4.505422528540407,0.04432146528102639,10,-0.031249999999999778,0.003749966621399148,-0.01750001311302163,-0.1937500238418577,-0.0750000476837156,4,-0.06218277168008468,1.0769211018596707,1.919999957084656,1.499999999999989,1.9700000286102293,1.782615726535411,2.0050001144409184,-0.06218277168008468
1132,2009-10-12,1.934999942779541,2.0,1.924999952316284,1.982499957084656,881600.0,-0.0177665407727835,-1.2222237920565908,-0.7037039653427698,44.528305757166535,41.42448690592598,0.02957375562045783,0.04475997527590958,-0.036053654153003656,-0.31981584698048593,22.665856272845502,0.07500004768371604,-0.04256508823754124,-0.03987506031990051,-0.12439346810479135,0.044643347464990324,-0.08213426421234615,0.0023841435725449056,0.10790005722045937,21.538437837683293,-25.427605826279414,0.042259203892445474,10,0.0037500858306884766,0.0387500524520874,0.021250098943710327,-0.15874993801116943,-0.05249989032745339,0,-0.0426356503184212,-1.0689637028815842,1.9700000286102293,1.0769211018596707,1.919999957084656,1.499999999999989,1.9700000286102293,-0.0426356503184212
1133,2009-10-13,1.9075000286102293,1.9375,1.8799999952316284,1.9375,547600.0,-0.014211842368227368,2.8333373069801078,0.6315781548415287,43.70371259942707,43.0223093695052,0.047575790784617045,0.06765587283049257,-0.0010735910055856834,-0.2832283846861072,20.758607262416806,0.05750000476837158,-0.037228529482950634,-0.062249976396560935,-0.1501629432863234,0.025662990493201754,-0.10620645984144228,-0.01829349295167959,0.12618397138977122,22.91669357153979,-24.617248705003057,0.04395648344488134,10,0.03125000000000022,0.06624996662139915,0.028125017881393655,-0.1312500238418577,-0.05250000953674294,1,-0.04325031700608739,-1.2222237920565908,1.934999942779541,-1.0689637028815842,1.9700000286102293,1.0769211018596707,1.919999957084656,-0.04325031700608739
1134,2009-10-14,1.932500004768372,1.9474999904632568,1.8949999809265137,1.9375,601600.0,0.013106147199566376,3.2000047683762043,0.16666666666665064,48.48485067418241,45.314277120984556,0.016469382750248007,0.0389424802058973,-0.021775460240010425,-0.29946203016633244,19.555162504307496,0.052500009536743164,-0.03975615551855527,-0.03362499475479086,-0.12139677454699127,0.05414678503740955,-0.07751088465089095,0.010260895141309234,0.0923366352316286,43.75000620881729,-7.561512735796789,0.04388588989610019,10,0.006250023841857466,0.04124999046325639,0.005000025033950362,-0.15625000000000044,-0.11500000953674361,2,-0.04657181534619914,2.8333373069801078,1.9075000286102293,-1.2222237920565908,1.934999942779541,-1.0689637028815842,1.9700000286102293,-0.04657181534619914
1135,2009-10-15,1.9624999761581419,1.9900000095367432,1.887500047683716,1.9125000238418581,611200.0,0.015523917886543837,-1.050001192094037,-10.0000000000008,52.43445813282068,48.17229161922829,-0.0054852181700273395,0.007973007639953789,-0.044380476887753595,-0.3214700905682295,18.444112552830667,0.10249996185302712,-0.038857484861928526,-0.0027500212192537177,-0.09028800378351964,0.08478796134501199,-0.04651901250138679,0.041018970062879134,0.05384319824185879,68.74998137354906,13.8911499097008,0.043768991282132894,10,0.010000050067901833,0.01125001907348655,-0.011874943971633689,-0.18624997138977029,-0.14499998092651345,3,-0.10573247564197308,3.2000047683762043,1.932500004768372,2.8333373069801078,1.9075000286102293,-1.2222237920565908,1.934999942779541,-0.10573247564197308
1136,2009-10-16,1.9299999475479128,1.9624999761581419,1.887500047683716,1.9424999952316284,533200.0,-0.01656052433378996,1.8571396133532618,-0.25000119209403016,44.88188710302378,47.10361156074266,0.0389490863925912,0.03684919745881943,-0.0038241348538565756,-0.2822835366043275,17.27302008139447,0.07499992847442583,-0.03466668555576424,-0.03175004720687835,-0.11903514610130705,0.05553505168755013,-0.07539259665409248,0.011892502240336,0.07818949987608792,41.66662527455407,-11.70041284326527,0.04364254944721427,10,0.04125005006790139,0.03500008583068803,0.03000006079673745,-0.15374994277954124,-0.08249998092651367,4,-0.055699461143113416,-1.050001192094037,1.9624999761581419,3.2000047683762043,1.932500004768372,2.8333373069801078,1.9075000286102293,-0.055699461143113416
1137,2009-10-19,1.9650000333786009,1.9700000286102293,1.877500057220459,1.9424999952316284,483600.0,0.018134759990618754,4.692300920661767,-1.7999961853173005,47.368424826568464,46.81121431925026,-0.01135407451093906,-0.00095648111460922,-0.031404022284777566,-0.3092878266864918,15.781897565387453,0.09249997138977029,-0.022566789079264238,0.005000036954879494,-0.08044002549510387,0.09044009940486286,-0.0377199942701123,0.04772006817987129,0.03536183614844002,77.77778955153957,26.215239516905292,0.0427200312249917,10,-0.02625000476837136,-0.019999980926513228,-0.005000025033950584,-0.18875002861022927,-0.14499998092651323,0,-0.035623435757265565,1.8571396133532618,1.9299999475479128,-1.050001192094037,1.9624999761581419,3.2000047683762043,1.932500004768372,-0.035623435757265565
1138,2009-10-20,1.9450000524520876,1.987499952316284,1.932500004768372,1.9650000333786009,572800.0,-0.010178107168845929,-1.4444379688890958,-0.8888865341414717,47.1910194631637,46.59920536330975,-0.0008494803030447695,0.014884208737371063,-0.0025319543540229805,-0.28336298449952113,13.974643772441587,0.05499994754791193,-0.006973499147110873,-0.011874949932098255,-0.09452635849883806,0.07077645863464155,-0.05320065421546816,0.029450754351271646,0.047847342293871664,60.00002119277177,10.050962805399081,0.04132570428336987,10,-0.006250023841858132,-0.006250023841858132,0.028124958276748435,-0.16875004768371604,-0.1275000572204592,1,-0.0321336752259751,4.692300920661767,1.9650000333786009,1.8571396133532618,1.9299999475479128,-1.050001192094037,1.9624999761581419,-0.0321336752259751
1139,2009-10-21,1.8975000381469729,1.997499942779541,1.887500047683716,1.9375,667200.0,-0.02442160052655573,-2.6666666666666865,2.0000000000000333,49.21875116415263,47.272134233367865,0.039431546020664454,0.05786912974189762,0.0545188492118156,-0.23047351150806916,11.864432479969352,0.10999989509582497,-0.019013742886796248,-0.05462496876716583,-0.13954407997152418,0.03029414243719253,-0.097084524369345,-0.01216541316498665,-0.08500003814697288,16.666666666666853,-35.49828710594221,0.042459555602179205,10,0.041249990463256614,0.041249990463256614,0.07562497258186318,-0.1212500333786013,-0.14750003814697288,2,-0.02239790156472965,-1.4444379688890958,1.9450000524520876,4.692300920661767,1.9650000333786009,1.8571396133532618,1.9299999475479128,-0.02239790156472965
1140,2009-10-22,1.9299999475479128,1.9375,1.8825000524520876,1.8949999809265137,641600.0,0.01712775164562208,1.1999947547987542,-0.8750000000000104,53.875963977737285,47.965263744249164,0.009498140217575113,0.024872364634023425,0.03021002017896124,-0.2566217409786764,10.517548977057537,0.054999947547912376,-0.024729581528499356,-0.02100005745887734,-0.10649247440028753,0.06449235948253285,-0.06374626592958244,0.021746151011827752,-0.11379994869232202,43.749950329415505,-10.54128693852389,0.0427462084707051,10,0.008750081062316672,0.008750081062316672,0.04812505841255166,-0.15374994277954124,-0.11749994754791282,3,-0.058290132317991405,-2.6666666666666865,1.8975000381469729,-1.4444379688890958,1.9450000524520876,4.692300920661767,1.9650000333786009,-0.058290132317991405
1141,2009-10-23,1.875,1.9474999904632568,1.8550000190734863,1.9299999475479128,547200.0,-0.028497382923658,1.0555541574224312,-1.5714285714285678,32.857139613353226,46.6684675060477,0.055434732975258916,0.07962289241507525,0.09244725787693353,-0.19456742209001732,9.965489925431413,0.09249997138977051,-0.02914350742397276,-0.07325000762939449,-0.1649029882511437,0.018402972992354716,-0.11907649794026898,-0.027423517318519997,-0.05517400226593017,14.035081848723749,-33.53047500485695,0.04582649031087457,10,0.05124998092651367,0.06375002861022949,0.11125001311302185,-0.09874999523162842,-0.07500004768371582,4,-0.030666669209798214,1.1999947547987542,1.9299999475479128,-2.6666666666666865,1.8975000381469729,-1.4444379688890958,1.9450000524520876,-0.030666669209798214
1142,2009-10-26,1.8324999809265137,1.9225000143051147,1.8224999904632568,1.872499942779541,682800.0,-0.022666676839192657,-2.3333373069801078,0.7272727272727243,33.333325654798486,45.51620228997785,0.09148692526100888,0.11523265144916928,0.14119517260353254,-0.14614657975536316,8.91879141475376,0.10000002384185791,-0.026806595690972213,-0.10762502551078801,-0.2100107467930612,-0.005239304228514818,-0.15881788615192471,-0.0564321648696513,0.16499996185302734,5.7142818217364235,-36.64543533990826,0.05119286064113663,10,0.07749998569488525,0.10625004768371582,0.15375003218650818,-0.05624997615814209,-0.022500038146972656,0,0.0081855311601704,1.0555541574224312,1.875,1.1999947547987542,1.9299999475479128,-2.6666666666666865,1.8975000381469729,0.0081855311601704
1143,2009-10-27,1.8324999809265137,1.875,1.7899999618530271,1.8324999809265137,1235600.0,0.0,1.0000000000000053,-0.0,35.75129264850629,44.10136250934717,0.08909908175456693,0.107554958762208,0.1482166441374746,-0.14012572834159354,7.878610339910839,0.08500003814697288,-0.031698605366131005,-0.09925002455711374,-0.20820563026726902,0.009705581153041543,-0.15372782741219138,-0.0447722217020361,0.16149996280670176,20.4819387855934,-18.546667497842478,0.054477802855077605,10,0.06124997138977051,0.09500002861022949,0.15687501430511475,-0.05624997615814209,-0.04250001907348655,1,-0.006821243440398916,-2.3333373069801078,1.8324999809265137,1.0555541574224312,1.875,1.1999947547987542,1.9299999475479128,-0.006821243440398916
1144,2009-10-28,1.7424999475479126,1.8500000238418581,1.7400000095367432,1.8350000381469729,882800.0,-0.04911325201384009,-1.2564113223188034,-100.0,33.0143543944761,41.94357320508666,0.16686045635598967,0.18830751680755142,0.24103272264868547,-0.04504608038831548,7.9037992495658544,0.11000001430511497,-0.03418909486102173,-0.17725005745887756,-0.31239038661942464,-0.042109728298330484,-0.2448202220391511,-0.10967989287860402,0.24333999691009534,1.2047895137179743,-35.83138323718783,0.06757016458027355,10,0.1262500286102295,0.16000008583068848,0.24687504768371582,0.033750057220458984,0.12500000000000022,2,0.04304163554739704,1.0000000000000053,1.8324999809265137,-2.3333373069801078,1.8324999809265137,1.0555541574224312,1.875,0.04304163554739704
1145,2009-10-29,1.7575000524520874,1.7825000286102295,1.7374999523162842,1.7649999856948853,888000.0,0.008608381839714463,1.117649698751248,0.08108027996757491,28.205133848170647,40.09060062121409,0.13379278324130328,0.17022091689906782,0.22601842273022976,-0.05466810525419463,7.972420410342498,0.04500007629394531,-0.033979625017124704,-0.15474995374679557,-0.3081663470426843,-0.0013335604509068233,-0.23145815039473994,-0.0780417570988512,0.21358949591064458,9.52385547749556,-25.51705482685177,0.07670819664794438,10,0.1099998950958252,0.14374995231628418,0.23937496542930603,0.01874995231628418,0.06749999523162864,3,-0.004267455037411327,-1.2564113223188034,1.7424999475479126,1.0000000000000053,1.8324999809265137,-2.3333373069801078,1.8324999809265137,-0.004267455037411327
1146,2009-10-30,1.7150000333786009,1.7675000429153442,1.6325000524520874,1.75,1932800.0,-0.024182086944572134,2.8571396944497898,4.666703754331339,27.777787143266153,37.913863100847166,0.15934460885933222,0.21051917348408744,0.2659146373111201,-0.0076212276890401665,9.079528474578073,0.13499999046325684,-0.04134855613301225,-0.18899997472763075,-0.3656977782622193,-0.012302171193042222,-0.277348876494925,-0.10065107296033649,0.2374023473004152,28.44827302712703,-7.9577196294943064,0.08834890176729424,10,0.09999996423721336,0.13375002145767234,0.29374998807907127,0.06874996423721336,0.06749999523162864,4,0.0568512913841297,1.117649698751248,1.7575000524520874,-1.2564113223188034,1.7424999475479126,1.0000000000000053,1.8324999809265137,0.0568512913841297
1147,2009-11-02,1.6950000524520874,1.7350000143051147,1.6625000238418581,1.7350000143051147,701600.0,-0.011661796231637878,2.62500298023507,1.1428571428571357,28.205133848170632,35.80432025473683,0.1531195460217003,0.21309130707301982,0.278994987273816,0.01653613075127769,9.180304594341878,0.07249999046325661,-0.055978242687498625,-0.19099995493888855,-0.3760774656782977,-0.005922444199479626,-0.2835387103085931,-0.09846119956918398,0.2254120954042358,25.773201450961714,-11.829381457440157,0.09253875536970449,11,0.1199999451637268,0.1537500023841858,0.31062498688697815,0.09874993562698364,0.13749992847442627,0,0.061946841660740715,2.8571396944497898,1.7150000333786009,1.117649698751248,1.7575000524520874,-1.2564113223188034,1.7424999475479126,0.061946841660740715
1148,2009-11-03,1.7250000238418581,1.7274999618530271,1.6499999761581419,1.6775000095367432,653600.0,0.017699097617354553,1.9523865749623888,-1.187501490117546,28.934014944122836,33.550460674733515,0.09904654003411717,0.1697416210203737,0.2435708350223471,-0.010886111706846835,9.324407606965595,0.07749998569488525,-0.06274864033849514,-0.14699997901916473,-0.3364840265911522,0.04248406855282272,-0.24174200280515845,-0.052257955233171005,0.1666209144740416,42.52872807233901,5.468136720143235,0.09474202378599371,11,0.06499999761581399,0.12375003099441506,0.2806250154972074,0.06874996423721291,0.14999997615814187,1,0.04927531464514079,2.62500298023507,1.6950000524520874,2.8571396944497898,1.7150000333786009,1.117649698751248,1.7575000524520874,0.04927531464514079
1149,2009-11-04,1.7350000143051147,1.7625000476837158,1.7274999618530271,1.7300000190734863,747600.0,0.005797095840604616,-5.99994039600865,0.10526302580692067,25.92593433575078,30.444901825623905,0.07104274391612653,0.14886574861056268,0.22807043295372198,-0.018782905744277656,9.649063563426413,0.03750002384185769,-0.07508717677819976,-0.12524998784065255,-0.31825869330646883,0.06775871762516372,-0.2217543405735607,-0.028745635107744416,0.1307088354244037,68.33331876330674,33.823791232340646,0.09650435273290811,11,0.05500000715255737,0.11375004053115845,0.25062504410743713,0.0587499737739563,0.16250002384185813,2,0.0317002576913179,1.9523865749623888,1.7250000238418581,2.62500298023507,1.6950000524520874,2.8571396944497898,1.7150000333786009,0.0317002576913179
1150,2009-11-05,1.8324999809265137,1.8500000238418581,1.7450000047683716,1.7450000047683716,1191600.0,0.056195945716143836,-1.4000010899138065,17.500011920940324,40.930236065432666,31.34191254252162,-0.046647526466340405,0.04687784514444093,0.1262507995804909,-0.11395062587680882,9.965083206914482,0.11500000953674339,-0.08482675516575111,-0.02337502241134648,-0.21464001142294853,0.16788996660025557,-0.11900751691714762,0.07225747209445466,-0.19999992847442627,91.954002198932,55.93942937411333,0.09563249450580107,11,-0.0549999475479126,0.01625007390975952,0.1468750536441803,-0.03874999284744263,0.0824999809265139,3,0.019099572707063972,-5.99994039600865,1.7350000143051147,1.9523865749623888,1.7250000238418581,2.62500298023507,1.6950000524520874,0.019099572707063972
1151,2009-11-06,1.8474999666213991,1.872499942779541,1.7925000190734863,1.8049999475479128,1766800.0,0.0081855311601704,-1.3703724634865535,0.4857146360437219,38.64733487149817,31.93235801104381,-0.07371001714580849,0.023431240126288833,0.1075805472669007,-0.1275054102659332,10.334008268683315,0.07999992370605469,-0.09338173680085804,-0.0022500336170194757,-0.1858177252416391,0.1813176580075999,-0.09403387942932917,0.08953381219529022,-0.2106499147415164,88.76405397368833,55.6349949205289,0.0917838458123097,11,-0.09374994039535545,0.0012500882148740455,0.13187506794929482,-0.0537499785423281,0.08000004291534402,4,-0.012178576099695193,-1.4000010899138065,1.8324999809265137,-5.99994039600865,1.7350000143051147,1.9523865749623888,1.7250000238418581,-0.012178576099695193
1152,2009-11-09,1.8524999618530276,1.9149999618530276,1.8424999713897705,1.870000004768372,703600.0,0.0027063574137822233,-2.866663699681711,-0.4117655308597703,40.79600975025355,32.49288213346017,-0.08445613149780629,0.012578559174424297,0.10034342176013089,-0.1293399084773872,10.28332428855864,0.07249999046325706,-0.10910277329719964,0.006874960660934626,-0.1722814895999194,0.18603141092178888,-0.0827032644694925,0.09645318579136175,-0.20622391433715848,76.4150930664725,44.756519573064814,0.08957822513042712,11,-0.07874995470047019,-0.0037499070167543724,0.10375005006790139,-0.05874997377395652,0.0750000476837156,0,-0.037786739370714084,-1.3703724634865535,1.8474999666213991,-1.4000010899138065,1.8324999809265137,-5.99994039600865,1.7350000143051147,-0.037786739370714084
1153,2009-11-10,1.825000047683716,1.857499957084656,1.7875000238418581,1.8424999713897705,581200.0,-0.014844758291818638,1.947372119520725,0.9999931880572767,42.4870450959629,33.54540332251426,-0.06496357659390939,0.03539563074755603,0.12636885563137468,-0.09768456994820363,10.95834552270429,0.06999993324279785,-0.10809290846238073,-0.016499954462051214,-0.19344328007756295,0.16044337115346052,-0.1049716172698072,0.07197170834570477,-0.16260056530761746,52.0000457763673,17.683148969688496,0.0884716628077559,11,-0.05125004053115867,0.02249997854232766,0.1312499642372129,-0.031250059604645,0.059999942779540794,1,0.004109552354432333,-2.866663699681711,1.8524999618530276,-1.3703724634865535,1.8474999666213991,-1.4000010899138065,1.8324999809265137,0.004109552354432333
1154,2009-11-11,1.8424999713897705,1.875,1.8224999904632568,1.8474999666213991,324800.0,0.009588999040446744,-1.333335982431183,0.28571525885560217,40.641710820866486,34.92724520836935,-0.07463547200162823,0.011391463592259177,0.10853453839068328,-0.11100487585585683,11.484586896213795,0.052500009536743164,-0.10422467244900124,0.005499970912933305,-0.166198949440588,0.17719889126645483,-0.08034948926382746,0.09134943108969407,-0.16494446024505627,57.35293602035807,23.228371427788105,0.08584946017676072,11,-0.06874996423721313,-0.026249945163726807,0.11375004053115845,-0.04874998331069946,-0.022499918937682883,2,0.017639093142408635,1.947372119520725,1.825000047683716,-2.866663699681711,1.8524999618530276,-1.3703724634865535,1.8474999666213991,0.017639093142408635
1155,2009-11-12,1.7549999952316284,1.862499952316284,1.747499942779541,1.8450000286102293,635200.0,-0.047489811406695503,-1.190473487321253,18.000023841879806,37.9999966621391,36.0630462660219,0.013938342233280387,0.0870100522117081,0.19451527972436322,-0.020749685696367592,11.863739599824003,0.11500000953674294,-0.10491449192045565,-0.07162500619888301,-0.23632787186286963,0.09307785946510361,-0.15397643903087643,0.010726426633110409,-0.0631978170444154,4.477642745101383,-30.858448836028863,0.08235143283199335,11,0.0274999737739563,0.06125003099441528,0.20125001668930054,0.052500009536743164,0.05250000953674361,3,0.08119660587038169,-1.333335982431183,1.8424999713897705,1.947372119520725,1.825000047683716,-2.866663699681711,1.8524999618530276,0.08119660587038169
1156,2009-11-13,1.8224999904632568,1.875,1.7699999809265137,1.7699999809265137,704000.0,0.03846153584901835,-3.0,-0.5833332229544039,49.04761969637727,38.378878026933755,-0.041023188874296235,0.011640299439165558,0.12358945430349122,-0.08499415060311666,12.206030543661363,0.12000000476837158,-0.09464651350529873,0.0012499868869781938,-0.15610060088454492,0.1586005746585013,-0.07742530699878336,0.07992528077273975,-0.11730594525609495,44.776142772145825,5.457915738687213,0.07867529388576151,11,-0.04000002145767212,-0.006249964237213135,0.13375002145767212,0.022500038146972656,0.009999990463256836,4,0.050754442729110005,-1.190473487321253,1.7549999952316284,-1.333335982431183,1.8424999713897705,1.947372119520725,1.825000047683716,0.050754442729110005
1157,2009-11-16,1.8949999809265137,1.9225000143051147,1.8324999809265137,1.8324999809265137,1134000.0,0.039780516237384544,-1.8800010681152344,1.1904759742235502,55.23012685866783,41.300668239660965,-0.09182621442069872,-0.06995967631257294,0.04803248112624536,-0.1539835661673563,12.484435272992181,0.10000002384185791,-0.08074941546144454,0.07724997997283944,-0.0693868598128129,0.22388681975849178,0.003931560080013163,0.15056839986566573,-0.1772175807205998,84.28570163493771,40.825676211880534,0.0733184198928262,11,-0.06999999284744263,-0.07874995470046997,0.06125003099441528,-0.029999971389770508,-0.0074999332427976295,0,0.01715041104873216,-3.0,1.8224999904632568,-1.190473487321253,1.7549999952316284,-1.333335982431183,1.8424999713897705,0.01715041104873216
1158,2009-11-17,1.8825000524520876,1.9025000333786009,1.8500000238418581,1.892500042915344,355600.0,-0.00659626839062788,2.500003973646797,-0.15999984741210227,63.46155521433156,45.47129278172549,-0.061056116021174,-0.06575337937415182,0.057025366008260026,-0.1377706003126007,12.5781493116786,0.05250000953674272,-0.06229119745336886,0.06787505149841322,-0.0697291897755219,0.20547929277234833,-0.0009270691385543373,0.13667717213538078,-0.14834024311823768,77.14288828323038,27.167251947867385,0.06880212063696753,11,-0.04875004291534446,-0.06750005483627342,0.07374995946884133,0.029999971389770286,0.0499999523162844,1,0.02390435900707666,-1.8800010681152344,1.8949999809265137,-3.0,1.8224999904632568,-1.190473487321253,1.7549999952316284,0.02390435900707666
1159,2009-11-18,1.8550000190734863,1.892500042915344,1.8374999761581419,1.877500057220459,350000.0,-0.014608251055706845,1.0952402577645146,2.250005960470262,59.154932099913786,47.49625900777895,-0.01647669193168344,-0.043848741977226435,0.07869222194099001,-0.10667974541736669,13.31585743413288,0.05500006675720215,-0.041884353684142006,0.04250001907348633,-0.09096589378034436,0.17596593192731702,-0.024232937353428907,0.10923297550040156,-0.10577299334193513,61.428589918167965,6.074338621422818,0.0667329564269153,11,-0.020000040531158447,-0.04000002145767212,0.10124999284744263,0.05750000476837158,0.11249995231628418,2,0.016172491148951362,2.500003973646797,1.8825000524520876,-1.8800010681152344,1.8949999809265137,-3.0,1.8224999904632568,0.016172491148951362
1160,2009-11-19,1.8174999952316284,1.8600000143051147,1.8125,1.8450000286102293,520800.0,-0.0202156460680728,-1.5333324856233688,1.2222216335353608,59.715642166713245,49.837182040580636,0.02086611812194339,-0.016030990448682836,0.10883591059025632,-0.0655709179218924,14.258164716204416,0.047500014305114746,-0.023401564713885437,0.010624992847442671,-0.11094232643745361,0.13219231213233895,-0.05015866679500536,0.0714086524898907,-0.0544111304141921,31.147543546557664,-26.469586932065006,0.06078365964244809,11,0.017499983310699463,-0.002499997615814209,0.13875001668930054,0.09874999523162842,0.1950000524520874,3,0.0013755473050995892,1.0952402577645146,1.8550000190734863,2.500003973646797,1.8825000524520876,-1.8800010681152344,1.8949999809265137,0.0013755473050995892
1161,2009-11-20,1.8174999952316284,1.8650000095367432,1.7975000143051147,1.809999942779541,528400.0,0.0,-3.1538574399642005,-0.27272884904654576,62.06896713720892,52.20084397246457,0.018062572539560673,-0.021670686023067542,0.1031815804756604,-0.06204522953031777,15.126893218348474,0.06749999523162842,-0.0030140683324431095,0.01349999308586125,-0.10393305611014103,0.13093304228186353,-0.04521653151213978,0.07221651768386228,-0.0416582384551778,15.999984741210938,-43.75963293932826,0.05871652459800111,11,0.017499983310699463,-0.002499997615814209,0.15562501549720764,0.11500000953674316,0.2124999761581421,4,-0.005502058040986135,-1.5333324856233688,1.8174999952316284,1.0952402577645146,1.8550000190734863,2.500003973646797,1.8825000524520876,-0.005502058040986135
1162,2009-11-23,1.8474999666213991,1.8849999904632568,1.8350000381469729,1.8474999666213991,515200.0,0.016506174122959072,-3.00001907359545,0.0,62.06896713720892,54.37661308815857,-0.014216222905009124,-0.05321778064518479,0.06816227677271969,-0.08695206432643743,15.541917434219712,0.06749999523162842,0.0036339194004886277,0.042749965190887584,-0.07563719902872901,0.16113712941050418,-0.0164436169189206,0.10194354730069577,-0.05992554924265536,47.61899355588789,-13.72866243338806,0.05919358210980827,11,-0.012499988079071267,-0.03249996900558494,0.1206250488758085,0.08500003814697243,0.16999995708465554,0,-0.008119072241347114,-3.1538574399642005,1.8174999952316284,-1.5333324856233688,1.8174999952316284,1.0952402577645146,1.8550000190734863,-0.008119072241347114
1163,2009-11-24,1.8200000524520876,1.8450000286102293,1.7999999523162842,1.8450000286102293,672400.0,-0.014884933513477527,2.6000095367523053,-100.0,58.09524761036292,56.31589495365818,0.013968826232415799,-0.028145373072110624,0.09150933507868486,-0.0534293521135798,15.745031513654387,0.04750001430511497,0.009963637958613658,0.015875047445297552,-0.10202626131076209,0.1337763562013572,-0.04307560693273227,0.07482570182332737,-0.02250003814697288,23.684243548269997,-35.26043859459602,0.058950654378029765,11,0.014999926090240256,-0.005000054836273415,0.12187498807907082,0.11249995231628396,0.3200000524520876,1,0.03708790839906051,-3.00001907359545,1.8474999666213991,-3.1538574399642005,1.8174999952316284,-1.5333324856233688,1.8174999952316284,0.03708790839906051
1164,2009-11-25,1.8174999952316284,1.8600000143051147,1.815000057220459,1.8350000381469729,333600.0,-0.0013736577738505673,-3.00001059641947,0.700002384188086,48.25581443703098,57.455430261979494,0.014024531005865981,-0.02080509419188803,0.08990304826948625,-0.0435426004600199,15.340185097738047,0.04499995708465576,0.014386209022429597,0.009624987840652466,-0.10474137239506431,0.12399134807636925,-0.047558192277205924,0.06680816795851086,-0.01750004291534424,22.857127286945694,-30.593842024724896,0.05718318011785836,11,0.02875000238418579,-0.002499997615814209,0.12125003337860107,0.11500000953674316,0.35499989986419633,2,0.06327373306104889,2.6000095367523053,1.8200000524520876,-3.00001907359545,1.8474999666213991,-3.1538574399642005,1.8174999952316284,0.06327373306104889
1165,2009-11-27,1.75,1.7999999523162842,1.75,1.7625000476837158,257600.0,-0.03713892457151069,-6.999961853172862,0.7142866874203764,39.89637062473856,56.43862480957519,0.09022926058182446,0.04859573491666236,0.1532336308129314,0.030787064203747994,15.141745817410168,0.06749999523162842,0.01800953387440951,-0.05750000476837158,-0.172608624899655,0.05760861536291184,-0.1150543148340133,5.430529727012967e-05,0.17250001430511475,0.0,-46.96061888774274,0.057554310065641684,11,0.08625000715255737,0.04000002145767212,0.1887500286102295,0.18250000476837158,0.4874999523162842,4,0.12428569793701172,-3.00001059641947,1.8174999952316284,2.6000095367523053,1.8200000524520876,-3.00001907359545,1.8474999666213991,0.12428569793701172
1166,2009-11-30,1.8125,1.8450000286102293,1.7599999904632568,1.7599999904632568,1460800.0,0.03571428571428581,-2.23809610310579,-4.199984741269145,46.29629793154115,55.44597715100555,0.02923607334485734,-0.006561712449131285,0.08655975152067175,-0.024370660092667418,13.715117952009686,0.09500002861022927,0.02278008005930987,0.0001249969005585605,-0.10642957681753096,0.10667957061864808,-0.0531522899584862,0.05340228375960332,0.10655001401901254,46.29629956678458,2.9350072543478944,0.05327728685904474,11,0.013750016689300537,-0.02249997854232788,0.1262500286102295,0.12000000476837158,0.49000000953674316,0,0.1103448538944638,-6.999961853172862,1.75,-3.00001059641947,1.8174999952316284,2.6000095367523053,1.8200000524520876,0.1103448538944638
1167,2009-12-01,1.7999999523162842,1.8524999618530276,1.7775000333786009,1.8200000524520876,3292800.0,-0.006896578032394962,-1.3076923076923055,-0.3809542190998267,47.619037887674374,53.68569744804363,0.02999780110468886,0.014975813348035327,0.09465461191666824,-0.004526483639753387,12.173511785609353,0.07499992847442671,0.036343932367913556,-0.017625045776367143,-0.10911094402821497,0.07386085247548069,-0.06336799490229117,0.028117903349556883,0.11566906142234812,45.45449619451485,3.05433986671256,0.045742949125923936,12,0.02125006914138794,-0.022499918937683105,0.1325000524520874,0.1337500810623169,0.46000003814697266,1,0.12777779175911452,-2.23809610310579,1.8125,-6.999961853172862,1.75,-3.00001059641947,1.8174999952316284,0.12777779175911452
1168,2009-12-02,1.809999942779541,1.8324999809265137,1.7899999618530271,1.7999999523162842,824000.0,0.005555550404536813,-1.8333373069800807,-0.499997019782677,46.85990015443076,52.31958278743441,0.009646598546905416,0.012300987901798344,0.08003302725338912,-0.007329062619208404,10.440059877197564,0.04250001907348655,0.03885231906846376,-0.011875051259994551,-0.09249558776162092,0.06874548524163182,-0.05218531951080774,0.028435216990818635,0.1023556906843186,54.54539543341783,13.456825014110656,0.0403102682508132,12,0.007500052452087402,-0.03249990940093994,0.1143750548362732,0.12375009059906006,0.44250011444091797,2,0.11464087706426374,-1.3076923076923055,1.7999999523162842,-2.23809610310579,1.8125,-6.999961853172862,1.75,0.11464087706426374
1169,2009-12-03,1.7899999618530271,1.8849999904632568,1.7825000286102295,1.8224999904632568,1801600.0,-0.011049713568388686,-3.315797398973041,-3.250005960470184,53.888885798277165,51.67216541316374,0.02174322023678843,0.03861237208656676,0.09556729354866866,0.019346086415772623,8.930539263764526,0.10249996185302734,0.03059217046815066,-0.03462502956390412,-0.10598909639414744,0.0367390372663392,-0.07030706297902567,0.0010570038512174307,0.11910855894155525,29.629603465723186,-15.425341651133834,0.03568203341512161,12,0.027500033378601296,-0.012499928474426047,0.12062501907348655,0.1500000357627871,0.575000047683716,3,0.19553081034081377,-1.8333373069800807,1.809999942779541,-1.3076923076923055,1.7999999523162842,-2.23809610310579,1.8125,0.19553081034081377
1170,2009-12-04,1.8674999475479128,1.875,1.7949999570846558,1.8324999809265137,609200.0,0.04329608231648052,2.1999971389811437,-1.0769211018596627,54.89130054507164,50.87464690292627,-0.05354972802357305,-0.03808362753632655,0.01569959207986127,-0.05187841603724874,8.616172100602897,0.08500003814697288,0.01952881084955216,0.041124957799911765,-0.03272544459275162,0.11497536019257515,0.004199756603580074,0.07805015899624346,0.03842640283077792,85.99996566772478,39.21981419378639,0.03692520119633169,12,-0.0499999523162844,-0.08999991416931175,0.018125057220458762,0.07250005006790139,0.4375001192092889,4,0.1633199229528155,-3.315797398973041,1.7899999618530271,-1.8333373069800807,1.809999942779541,-1.3076923076923055,1.7999999523162842,0.1633199229528155
1171,2009-12-07,1.825000047683716,1.857499957084656,1.8125,1.8224999904632568,1072000.0,-0.022757644475439265,-2.9999894036366914,0.07143027442005215,41.860469629342184,48.629258290941074,-0.011034455144168565,0.0027871031705022364,0.056014460904896035,-0.003086867709854113,8.578315747692951,0.05499994754791282,0.011470973332106782,-0.0002499461174008122,-0.07342781548494037,0.07292792325013875,-0.03683888080117059,0.03633898856636897,0.07780777568740094,44.18607745834636,2.0613063593988556,0.03658893468376982,12,-0.007500052452087624,-0.04750001430511497,0.05937492847442605,0.13874995708465554,0.48000001907348566,0,0.22602733909849015,2.1999971389811437,1.8674999475479128,-3.315797398973041,1.7899999618530271,-1.8333373069800807,1.809999942779541,0.22602733909849015
1172,2009-12-08,1.7825000286102295,1.830000042915344,1.7825000286102295,1.807500004768372,1543600.0,-0.023287681075640165,-2.800004768376044,-9.999761586877032,39.13043027564044,46.5220563648608,0.023775990936344638,0.041923452537829586,0.09369507768162944,0.046279976236378584,9.218945981316063,0.047500014305114524,0.004416227000153761,-0.039249968528747514,-0.11362632571846953,0.035126388660974506,-0.07643814712360864,-0.002061789933886393,0.11725163829346519,0.0,-36.13806434659469,0.03718817859486102,12,0.034999966621398926,0.0037499666213989258,0.04937499761581421,0.1537500023841858,0.6424999237060547,1,0.2917250898065593,-2.9999894036366914,1.825000047683716,2.1999971389811437,1.8674999475479128,-3.315797398973041,1.7899999618530271,0.2917250898065593
1173,2009-12-09,1.8324999809265137,1.8350000381469729,1.7625000476837158,1.7899999618530271,1242800.0,0.02805046368233044,2.052622596998425,-1.7000023841880434,47.6683890458856,46.45678687695576,-0.027115907195399913,-0.007890357160463157,0.03919617179595569,0.0031081311013327895,9.364148632814025,0.07249999046325706,-0.0030032033145088732,0.01037498712539664,-0.06414585247466897,0.08489582672546225,-0.026885432674636167,0.04763540692542945,0.06425665263910707,57.14282933892822,23.204010460724056,0.03726041980003286,12,-0.014999985694885254,-0.046249985694885254,-0.0006249547004699707,0.10375005006790161,0.684999942779541,2,0.23328786574971683,-2.800004768376044,1.7825000286102295,-2.9999894036366914,1.825000047683716,2.1999971389811437,1.8674999475479128,0.23328786574971683
1174,2009-12-10,1.875,1.8999999761581419,1.8400000333786009,1.8424999713897705,1049600.0,0.023192370813558405,-2.200005086275918,0.764706212343902,55.89743840545598,48.23468329703546,-0.06772366597613466,-0.05041554601603715,-0.006837540586013713,-0.03160863771740008,9.5037313398577,0.0674999952316282,-0.012018320831818086,0.05125000476837149,-0.026489442328127444,0.12898945186487043,0.012380281220121914,0.09011972831662107,-0.125,81.81818969979197,45.56303111420753,0.03886972354824951,12,-0.04500001668930054,-0.050000011920928955,-0.055624961853027344,0.06125003099441528,0.627500057220459,3,0.20133336385091138,2.052622596998425,1.8324999809265137,-2.800004768376044,1.7825000286102295,-2.9999894036366914,1.825000047683716,0.20133336385091138
1175,2009-12-11,1.8975000381469729,1.9375,1.8550000190734863,1.887500047683716,1538400.0,0.012000020345052098,-1.1999980926525669,0.3076917433884752,57.84314344223689,49.51766613155723,-0.07498609275128465,-0.06502639674336108,-0.030264834956887032,-0.046674423467366166,9.03669840746167,0.08249998092651367,-0.01635408885664491,0.0666250407695772,-0.010703303572960898,0.1439533851121153,0.027960868598308153,0.10528921294084626,-0.14450003862381,77.14287271305443,36.74238106171169,0.038664172171269044,12,-0.04750001430511497,-0.05625003576278709,-0.07812500000000022,-0.0012499690055849388,0.5399999618530271,4,0.24637679156323666,-2.200005086275918,1.875,2.052622596998425,1.8324999809265137,-2.800004768376044,1.7825000286102295,0.24637679156323666
1176,2009-12-14,1.9149999618530276,1.9175000190734863,1.862499952316284,1.9125000238418581,340000.0,0.009222621003551756,13.666581896210099,0.24999403952983812,56.783921524556746,50.53598653565526,-0.08539785933707966,-0.07930726338965521,-0.047621238352793194,-0.056962037912507535,8.70874928189032,0.05500006675720237,-0.013745248608053373,0.0794999659061435,-0.006318082319476392,0.1653180141317634,0.036590941793333664,0.12240899001895333,-0.15461996231079111,87.14283184128688,45.68683538971799,0.04290902411280994,12,-0.06499993801116966,-0.07249999046325706,-0.10187491774559043,-0.031249940395355447,0.42499995231628396,0,0.20365541131749954,-1.1999980926525669,1.8975000381469729,-2.200005086275918,1.875,2.052622596998425,1.8324999809265137,0.20365541131749954
1177,2009-12-15,1.9275000095367432,1.9674999713897705,1.872499942779541,1.9049999713897705,496800.0,0.00652744017374296,-1.171426858709217,9.000238424490965,61.139892916694514,52.12265239812902,-0.08706596906173258,-0.0940707034785242,-0.06547119350043462,-0.0625429655025651,9.189992110620897,0.09500002861022949,0.00015020544845034678,0.09037501215934762,-0.0012230162622468566,0.1819730405809421,0.044575997948550494,0.13617402637014475,-0.16003520997619614,80.4878162245648,35.26431119960738,0.045799014210797205,12,-0.0625,-0.0700000524520874,-0.12624996900558472,-0.043749988079071045,0.41499996185302734,1,0.19584957476144815,13.666581896210099,1.9149999618530276,-1.1999980926525669,1.8975000381469729,-2.200005086275918,1.875,0.19584957476144815
1178,2009-12-16,1.9275000095367432,1.950000047683716,1.9025000333786009,1.950000047683716,486000.0,0.0,3.2222163353536626,-1.0000000000000098,61.45833721384484,52.96370255541431,-0.0767129759584948,-0.09541873128665435,-0.06931950994919323,-0.05623220335696333,9.697241899804473,0.04750001430511519,0.006789857256435106,0.08812501430511466,-0.010134515023918933,0.18638454363414825,0.03899524964059786,0.13725477896963145,-0.14803309966644274,68.62746564667103,19.72484197239349,0.04912976466451677,12,-0.0625,-0.0700000524520874,-0.11624997854232788,-0.043749988079071045,0.3900001049041748,2,0.2581063244192203,-1.171426858709217,1.9275000095367432,13.666581896210099,1.9149999618530276,-1.1999980926525669,1.8975000381469729,0.2581063244192203
1179,2009-12-17,1.8849999904632568,1.9624999761581419,1.8424999713897705,1.9175000190734863,927200.0,-0.02204929642708575,-1.0425521121844976,1.444443267070727,64.8351662747169,54.068576525374894,-0.021590521716980282,-0.05328805857796892,-0.03011267520250116,-0.00836292936446803,9.751618355643043,0.12000000476837136,0.013067575284702038,0.04412499666213998,-0.05603638958339929,0.14428638290767926,-0.005955696460629545,0.09420568978490951,-0.09425109690178823,34.00001525878906,-20.21731883249342,0.050080693122769596,12,-0.019999980926513672,-0.027500033378601074,-0.0743749737739563,-0.0012499690055847168,0.502500057220459,3,0.33554373286089767,3.2222163353536626,1.9275000095367432,-1.171426858709217,1.9275000095367432,13.666581896210099,1.9149999618530276,0.33554373286089767
1180,2009-12-18,1.8200000524520876,1.9125000238418581,1.8025000095367432,1.9025000333786009,2189600.0,-0.03448272590982604,1.146342541333651,2.5384587169423622,50.81967811136993,55.064044134489095,0.040189316356024296,0.012552346115562996,0.03238277355709185,0.06004616779516225,9.480508582031955,0.11000001430511497,0.018028574104923978,-0.020999944210052357,-0.12104467184238366,0.07904478342227894,-0.071022308026218,0.029022419606113292,-0.018646094220921006,10.606089067422033,-42.77027723836338,0.05002236381616566,12,0.04499995708465554,0.03749990463256814,-0.025000035762787087,0.0637499690055845,0.4899998903274534,4,0.37499999181254884,-1.0425521121844976,1.8849999904632568,3.2222163353536626,1.9275000095367432,-1.171426858709217,1.9275000095367432,0.37499999181254884
1181,2009-12-21,1.807500004768372,1.870000004768372,1.7849999666213991,1.8350000381469729,999600.0,-0.006868157870036473,-1.3448250914621531,0.33333381498713893,50.81967811136995,56.36284944957014,0.055815526386592484,0.025576107423572303,0.040569544839272664,0.07515885812414247,9.105641982353694,0.08500003814697288,0.020439965261713544,-0.032999992370605025,-0.1336374345527327,0.06763744981152264,-0.08331871346166886,0.01731872872045881,0.15999996662139848,12.328787703611232,-40.31261456199005,0.05031872109106382,12,0.05750000476837114,0.05124998092651323,-0.008125007152557817,0.07625001668930009,0.4575001001358028,0,0.3485477142847153,1.146342541333651,1.8200000524520876,-1.0425521121844976,1.8849999904632568,3.2222163353536626,1.9275000095367432,0.3485477142847153
1182,2009-12-22,1.8324999809265137,1.8600000143051147,1.7799999713897705,1.807500004768372,1303600.0,0.013831245417532001,1.000000000000011,-0.9090889386918117,52.380957186569034,56.886468131868305,0.043196485581285415,-0.0006379571848680321,0.012586193776571886,0.05414095923272466,9.02834799618387,0.08000004291534424,0.017122271447729265,-0.007250016927719205,-0.10789138213964145,0.09339134828420304,-0.057570699533680214,0.043070665678241804,0.1313499903678894,28.76712776165462,-22.657159468644693,0.0503206826059611,12,0.041249990463256836,0.026250004768371582,-0.03312498331069946,0.05125004053115845,0.5074999332427979,1,0.2769440319372911,-1.3448250914621531,1.807500004768372,1.146342541333651,1.8200000524520876,-1.0425521121844976,1.8849999904632568,0.2769440319372911
1183,2009-12-23,1.887500047683716,1.8975000381469729,1.8374999761581419,1.8374999761581419,1370400.0,0.030013679306776453,-1.3999990463270442,2.000004768376183,59.605921049849975,57.298521759023195,-0.0035552335132449375,-0.05304126209417315,-0.043933112968677746,0.002605026939984656,8.361401775038352,0.0650000572204592,0.025626257305986222,0.04437505006790188,-0.05799008103092973,0.14674018116673349,-0.006807515481513926,0.09555761561731768,0.06899592361450169,58.904149854891465,4.527880203908026,0.05118256554941581,12,-0.013750076293945535,-0.02875006198883079,-0.06687504053115867,-0.003750026226043923,0.4474999904632566,2,0.2410595561385107,1.000000000000011,1.8324999809265137,-1.3448250914621531,1.807500004768372,1.146342541333651,1.8200000524520876,0.2410595561385107
1184,2009-12-24,1.932500004768372,1.940000057220459,1.8949999809265137,1.8999999761581419,319200.0,0.023841036263749338,-1.117649698751248,0.6499996423726505,56.842112660079316,57.18729611656125,-0.04418789226207598,-0.09379276662734704,-0.09076667730478327,-0.04043025992110216,8.092727457158697,0.05250000953674294,0.04127339338126834,0.0836250066757207,-0.025383391218871676,0.19263340457031308,0.029120807728424403,0.138129205623017,0.016936126533507734,95.31246973203284,43.08010923592002,0.05450419894729621,12,-0.05875003337860152,-0.07375001907348677,-0.10812500119209334,-0.04874998331069991,0.377499938011169,3,0.19922385962358202,-1.3999990463270442,1.887500047683716,1.000000000000011,1.8324999809265137,-1.3448250914621531,1.807500004768372,0.19922385962358202
1185,2009-12-28,1.9674999713897705,1.9750000238418581,1.9125000238418581,1.9450000524520876,766800.0,0.018111237534301328,2.3333312140583824,0.6923045886365927,65.2406344841514,58.12693088984954,-0.07623061349301685,-0.1176970998992859,-0.12819849022764718,-0.0719247980352784,7.2366901500776155,0.0625,0.05037452827932132,0.1077499747276307,-0.0031067403020210715,0.21860668975728248,0.05232161721280493,0.16317833224245648,-0.1875,96.15382028990457,41.13135320244416,0.05542835751482584,12,-0.0899999737739563,-0.10499995946884155,-0.14249998331069946,-0.08374994993209839,0.2799999713897705,0,0.21346891100449294,-1.117649698751248,1.932500004768372,-1.3999990463270442,1.887500047683716,1.000000000000011,1.8324999809265137,0.21346891100449294
1186,2009-12-29,2.012500047683716,2.0199999809265137,1.950000047683716,1.9724999666213991,776000.0,0.022871703658607467,1.5454545454545374,1.7777877855072848,74.46808564603573,59.60784119310967,-0.11839651108206639,-0.15488653663820506,-0.17410991404955056,-0.11268308764826429,7.190076187295877,0.06999993324279763,0.053143817606006616,0.14275004863739005,0.015038392764207709,0.2704617045105724,0.07889422070079877,0.20660587657398133,-0.22860007524490356,96.87502793967613,33.451211962310424,0.06385582793659121,12,-0.11250007152557373,-0.12750005722045898,-0.18750005960464478,-0.1287500262260437,0.2349998950958252,1,0.14782603132766736,2.3333312140583824,1.9674999713897705,-1.117649698751248,1.932500004768372,-1.3999990463270442,1.887500047683716,0.14782603132766736
1187,2009-12-30,2.0299999713897705,2.0299999713897705,1.9724999666213991,1.997499942779541,647200.0,0.008695614057846246,2.5384587169423622,0.8124990686793173,72.57142748151512,60.84262900062859,-0.13390982960378994,-0.1626089951450238,-0.1934649546584173,-0.12639516847233834,7.288813714270834,0.05750000476837136,0.053688811852200535,0.14874997138977042,0.006850264297290298,0.29064967848225054,0.07780011784353036,0.21969982493601048,-0.23665599861145026,100.0,34.30357710368369,0.07094985354624003,12,-0.125,-0.13999998569488525,-0.20499998331069946,-0.1462499499320984,0.18499994277954102,2,0.11576361420021075,1.5454545454545374,2.012500047683716,2.3333312140583824,1.9674999713897705,-1.117649698751248,1.932500004768372,0.11576361420021075
1188,2009-12-31,2.0174999237060547,2.059999942779541,2.009999990463257,2.0350000858306885,657600.0,-0.006157659044279784,-2.076917433884752,-0.5384660528921982,67.48465198788428,61.13701630209163,-0.11991060937048026,-0.1409954176817676,-0.1823587662084769,-0.1093830703523313,7.508844105949289,0.04999995231628418,0.053666010518437,0.12587492465972905,-0.024197627336884686,0.2759474766563428,0.05083864866142229,0.2009112006580358,-0.20995659101104747,74.24240672774037,10.148011954037571,0.07503627599830683,12,-0.09749996662139893,-0.11249995231628418,-0.19249993562698364,-0.14249986410141013,0.19000005722045898,3,0.15985130243318135,2.5384587169423622,2.0299999713897705,1.5454545454545374,2.012500047683716,2.3333312140583824,1.9674999713897705,0.15985130243318135
1189,2010-01-04,2.1400001049041752,2.1400001049041752,2.052500009536743,2.052500009536743,1492400.0,0.06071880338567426,-1.0000000000000102,-4.999959128622251,73.89162411150943,63.70056585766269,-0.2262250632813536,-0.24867997854805068,-0.30332678047666817,-0.22609412851906852,8.774442669340555,0.12250018119812056,0.053490119781729684,0.2308750987052921,0.05186263126722723,0.4098875661433572,0.14136886498625967,0.32038133242432454,-0.3122602434024053,100.0,36.0047441157812,0.0895062337190325,1,-0.18000006675720237,-0.19500005245208762,-0.3150001168251042,-0.2850000262260439,0.16499996185302646,0,0.09112145966531582,-2.076917433884752,2.0174999237060547,2.5384587169423622,2.0299999713897705,1.5454545454545374,2.012500047683716,0.09112145966531582
1190,2010-01-05,2.1724998950958248,2.197499990463257,2.115000009536743,2.1300001144409184,1716000.0,0.015186817102097683,-1.2758618421701684,0.4857112495299627,74.6411401380957,66.34739497174333,-0.22737530584711685,-0.27105551261293614,-0.33493289288886885,-0.2535150685775691,10.272448893379654,0.08249998092651367,0.05444298220540422,0.24812489151954598,0.0352753574101321,0.46097442562895985,0.14170012446483904,0.3545496585742529,-0.31353400925381436,89.89894903139401,27.640697801760922,0.10642476705470694,1,-0.18374991416931108,-0.19874989986419633,-0.34187489748001054,-0.32374984025955156,0.1925001144409184,1,0.06329116424544234,-1.0000000000000102,2.1400001049041752,-2.076917433884752,2.0174999237060547,2.5384587169423622,2.0299999713897705,0.06329116424544234
1191,2010-01-06,2.237499952316284,2.2774999141693115,2.1600000858306885,2.177500009536743,4191200.0,0.029919475424228903,-1.4736860597603763,1.4117706457530714,76.95651452798313,69.07801245412267,-0.251403103755228,-0.319972764922801,-0.3964924563166119,-0.3132462490158807,12.04648231856636,0.11749982833862305,0.059526095506112986,0.292499953508377,0.043348791229218975,0.541651115787535,0.16792437236879776,0.417075534647956,-0.3379099739197242,86.88525615344777,25.820351056454683,0.12457558113957905,1,-0.18000000715255737,-0.21875,-0.42437493801116943,-0.388749897480011,0.17499995231628418,2,0.0044692695760304435,-1.2758618421701684,2.1724998950958248,-1.0000000000000102,2.1400001049041752,-2.076917433884752,2.0174999237060547,0.0044692695760304435
1192,2010-01-07,2.302500009536743,2.3350000381469727,2.227499961853028,2.255000114440918,1504400.0,0.02905030552209409,-1.0975583659171517,0.7916656732549731,79.2968701978688,71.26589569279143,-0.27124698874329845,-0.3626094511723581,-0.45585566560988755,-0.3728653092845957,13.608689293277049,0.10750007629394487,0.08089482294941752,0.3315000116825104,0.04763849939259579,0.6153615239724248,0.18956925553755344,0.4734307678274676,-0.350002640131998,89.9999926640448,28.656905296850738,0.1419307561449572,1,-0.1875,-0.2537499666213989,-0.49437499046325684,-0.45374995470046997,0.12999987602233887,3,-0.023887108156089853,-1.4736860597603763,2.237499952316284,-1.2758618421701684,2.1724998950958248,-1.0000000000000102,2.1400001049041752,-0.023887108156089853
1193,2010-01-08,2.259999990463257,2.325000047683716,2.2425000667572017,2.299999952316284,698400.0,-0.01845820581865587,-1.2000050862759417,-0.8421063198630722,79.2968701978688,73.76086875254583,-0.19037061993729143,-0.30191964489462997,-0.40809643295071885,-0.32485745718321546,14.980432319982334,0.08249998092651412,0.10496434209035699,0.26762499213218693,-0.03601724173386822,0.5712672259982421,0.11580387519915947,0.4194461090652146,-0.2463021940597554,73.45131324315908,8.292208764008805,0.1518211169330276,1,-0.13624995946884155,-0.2112499475479126,-0.46062496304512024,-0.41124993562698364,0.17750000953674316,4,-0.01991153826718428,-1.0975583659171517,2.302500009536743,-1.4736860597603763,2.237499952316284,-1.2758618421701684,2.1724998950958248,-0.01991153826718428
1194,2010-01-11,2.252500057220459,2.309999942779541,2.234999895095825,2.2799999713897705,818400.0,-0.0033185545462151023,-1.3999923706345725,0.6874985098824595,87.12445754666304,76.19240464838045,-0.1483004850837828,-0.2789923643653909,-0.3924145884355521,-0.31347401818466825,17.048829507145935,0.07500004768371582,0.1289643125852693,0.2412500560283659,-0.0781922938509414,0.5606924059076734,0.08152888108871226,0.40097123096801957,-0.18739390213800222,62.50001354650841,-9.164779951290498,0.15972117493965374,1,-0.11000001430511475,-0.20375001430511475,-0.45500004291534424,-0.4037500023841858,0.1924998760223393,0,-0.01997783580501855,-1.2000050862759417,2.259999990463257,-1.0975583659171517,2.302500009536743,-1.4736860597603763,2.237499952316284,-0.01997783580501855
1195,2010-01-12,2.365000009536743,2.365000009536743,2.2249999046325684,2.2425000667572017,1553600.0,0.04994448366634319,1.2857170661071775,-4.454557276991251,90.84249090647091,78.01178301065102,-0.22181120016719946,-0.373839553794,-0.4957402491166998,-0.42291373647869857,18.843806975459152,0.1400001049041748,0.1497832389135616,0.33037500977516165,-0.02085693455389892,0.6816069541042222,0.15475903761063137,0.5059909819396919,-0.25671083316396404,100.0,19.969151503602347,0.17561597216453032,1,-0.19625002145767212,-0.30124998092651367,-0.5674999952316284,-0.51624995470047,-0.02500009536743164,1,-0.025369954561350827,-1.3999923706345725,2.252500057220459,-1.2000050862759417,2.259999990463257,-1.0975583659171517,2.302500009536743,-0.025369954561350827
1196,2010-01-13,2.3050000667572017,2.3949999809265137,2.255000114440918,2.3675000667572017,1314000.0,-0.025369954561350827,1.3829799322281338,-0.510204319952042,82.92683656247908,79.16238401964702,-0.1295839180217162,-0.298424048189355,-0.42570395299814123,-0.3612092519940817,20.79501067747537,0.1399998664855957,0.17048705679370535,0.25087506175041163,-0.11537649027750341,0.6171266137783269,0.06774928573645411,0.43400083776436915,-0.15050294041490897,47.0588977773786,-37.82656068693206,0.1831257760139576,1,-0.10250008106231645,-0.22625005245208696,-0.507500052452087,-0.4562500119209285,0.05250000953674361,2,0.026030343185175164,1.2857170661071775,2.365000009536743,-1.3999923706345725,2.252500057220459,-1.2000050862759417,2.259999990463257,0.026030343185175164
1197,2010-01-14,2.3050000667572017,2.3399999141693115,2.297499895095825,2.307499885559082,740000.0,0.0,-3.8571000395089987,0.03999710083008523,81.50943993758284,80.72069379183576,-0.09663507350881329,-0.283213100225157,-0.41481591398763484,-0.36148329903525767,22.21350951092955,0.04250001907348633,0.18617558675221257,0.23200005888938868,-0.14551119279206937,0.609511310570847,0.04324443304865966,0.4207556847301177,-0.1024023694980647,47.0588977773786,-39.41468498248535,0.1887556258407291,1,-0.08125007152557329,-0.22625005245208696,-0.507500052452087,-0.4562500119209285,0.012500047683716264,3,0.046637672347924486,1.3829799322281338,2.3050000667572017,1.2857170661071775,2.365000009536743,-1.3999923706345725,2.252500057220459,0.046637672347924486
1198,2010-01-15,2.424999952316284,2.4725000858306885,2.3199999332427983,2.372499942779541,11244800.0,0.052060686370349885,1.0677948019997967,-21.00152598950509,83.38983450837345,81.77605050259841,-0.17070353183344933,-0.3837031758193188,-0.523276000314401,-0.4804235349949719,23.93727744487405,0.16750001907348677,0.19821272816693236,0.32712494730949393,-0.07479241554225213,0.72904231016124,0.1261662658836209,0.528083628735367,-0.18392179832367184,80.80804091356153,-4.359630295086916,0.20095868142587306,1,-0.13124990463256836,-0.30749988555908203,-0.6231249570846558,-0.576249897480011,-0.1099998950958252,4,0.003092756037225586,-3.8571000395089987,2.3050000667572017,1.3829799322281338,2.3050000667572017,1.2857170661071775,2.365000009536743,0.003092756037225586
1199,2010-01-19,2.5174999237060547,2.549999952316284,2.4124999046325684,2.4124999046325684,2956400.0,0.038144318848921,-1.6190480515528993,2.0,84.59119902377314,82.881612601007,-0.2280005220515906,-0.4494307966703843,-0.6032457679643599,-0.5713551349777068,26.81858126347108,0.13750004768371582,0.21564800584035515,0.38799992203712463,-0.04194987514657189,0.8179497192208212,0.17302502344527637,0.6029748206289729,-0.23013738334582712,89.9999926640448,5.964971214921732,0.2149748985918483,1,-0.16249990463256836,-0.35249996185302734,-0.7156249284744263,-0.6687498688697815,-0.24000000953674316,1,-0.03177752775788978,1.0677948019997967,2.424999952316284,-3.8571000395089987,2.3050000667572017,1.3829799322281338,2.3050000667572017,-0.03177752775788978
1200,2010-01-20,2.502500057220459,2.547499895095825,2.4800000190734863,2.5074999332427983,1725600.0,-0.005958239102352825,-1.6999976158119352,-0.047617858229530886,82.02615998486583,83.44490654066064,-0.1802193748364962,-0.40125040290352754,-0.578774848071832,-0.5547783605897387,29.968266537163856,0.06749987602233887,0.24003467538284218,0.33887505531311035,-0.09595544851149462,0.7737055591377153,0.12145980340080786,0.5562903072254128,-0.1825001239776607,83.8983317964082,1.4260383508595567,0.21741525191230246,1,-0.11500012874603271,-0.33750009536743164,-0.6750000715255737,-0.6537500023841858,-0.24250006675720215,2,-0.022977071993167675,-1.6190480515528993,2.5174999237060547,1.0677948019997967,2.424999952316284,-3.8571000395089987,2.3050000667572017,-0.022977071993167675
1201,2010-01-21,2.4375,2.509999990463257,2.365000009536743,2.509999990463257,1937200.0,-0.025974048245439363,3.0,14.500357636735158,75.07693219608369,82.97602454046229,-0.09372166040578334,-0.302122304114246,-0.5053473395392691,-0.4882839346637531,32.38525725739299,0.14499998092651367,0.2500189847829284,0.24237499833107012,-0.17474695652553507,0.6594969531876755,0.03381402090276753,0.4509359757593727,0.11249995231628418,55.44557353582699,-23.784724632967134,0.20856097742830268,1,-0.05000007152557373,-0.27250003814697266,-0.5918749868869781,-0.5887499451637268,-0.13499999046325684,3,-0.0400000352125901,-1.6999976158119352,2.502500057220459,-1.6190480515528993,2.5174999237060547,1.0677948019997967,2.424999952316284,-0.0400000352125901
1202,2010-01-22,2.3399999141693115,2.427500009536743,2.302500009536743,2.422499895095825,1914800.0,-0.0400000352125901,1.7026965724507312,1.1379309210850843,67.96657729399234,81.71710310669823,0.010792092460392144,-0.17355016760912134,-0.40054019557418097,-0.3891227443332348,34.55991317776168,0.13499999046325684,0.2558615135942701,0.11949991583824149,-0.26522691009156585,0.5042267417680486,-0.07286349712666196,0.31186332880314493,0.20749998092651367,15.151480122147406,-62.03665963100926,0.19236341296490359,1,0.047500014305114746,-0.17499995231628418,-0.4937499165534973,-0.49124985933303833,0.015000104904174805,4,0.007478702036981089,3.0,2.4375,-1.6999976158119352,2.502500057220459,-1.6190480515528993,2.5174999237060547,0.007478702036981089
1203,2010-01-25,2.3424999713897705,2.384999990463257,2.2774999141693115,2.365000009536743,1670000.0,0.0010684005607524139,2.44000244140625,0.2727277981677889,63.022504883366466,79.03910836633196,0.023719726910388594,-0.1477923946228672,-0.39466694800402036,-0.3893714458098061,37.230782318443104,0.10750007629394531,0.2546394387020907,0.09924997687339765,-0.25518471017484234,0.45368466392163787,-0.07796736665072235,0.27646732039751765,0.19519992828369137,23.85322866832087,-48.36535298771662,0.17721734352412008,1,0.04499995708465576,-0.17750000953674316,-0.48124998807907104,-0.4937499165534973,-0.02499985694885254,0,-0.010672297653869567,1.7026965724507312,2.3399999141693115,3.0,2.4375,-1.6999976158119352,2.502500057220459,-0.010672297653869567
1204,2010-01-26,2.317500114440918,2.375,2.309999942779541,2.327500104904175,1785200.0,-0.010672297653869567,-4.199935151012312,0.44444326707074133,59.41560180739923,75.54723179976845,0.06583246163159862,-0.09746762804532594,-0.36197580854024203,-0.36176373585260935,39.45544179087411,0.06500005722045898,0.24417558698101294,0.05500011444091779,-0.26887446168132056,0.37887469056315615,-0.10693717362020116,0.21693740250203675,0.2045877861022949,14.814890036045359,-52.888342108853166,0.16193728806111912,1,0.0849999189376831,-0.15250015258789062,-0.4562501311302185,-0.4687500596046448,-0.04500007629394531,1,-0.001078773288890278,2.44000244140625,2.3424999713897705,1.7026965724507312,2.3399999141693115,3.0,2.4375,-0.001078773288890278
1205,2010-01-27,2.387500047683716,2.400000095367432,2.302500009536743,2.307499885559082,2777600.0,0.030204931946544944,-1.166670640313451,-8.000023841880648,59.677430270991294,72.9639644340476,-0.0007154342875344,-0.14165142441554357,-0.42049165901638186,-0.42880213011880874,41.41866736897617,0.09750008583068892,0.23877086873855635,0.10400004386901873,-0.19265854489440626,0.4006586326324437,-0.04432925051269354,0.252329338250731,0.11991257367706298,47.31186985733857,-17.222851073732265,0.14832929438171244,1,0.02624988555908203,-0.22250008583068848,-0.5262500643730164,-0.5400000214576721,-0.01750016212463379,2,-0.04607335343139507,-4.199935151012312,2.317500114440918,2.44000244140625,2.3424999713897705,1.7026965724507312,2.3399999141693115,-0.04607335343139507
1206,2010-01-28,2.309999942779541,2.384999990463257,2.2699999809265137,2.384999990463257,1748800.0,-0.032460776274900294,2.0666649712467375,-0.9374986961510379,50.47618643947208,69.51582515647972,0.0866842647755357,-0.042921192908500494,-0.334347311947093,-0.35007836890371236,42.79930164408366,0.11750006675720215,0.22892601964768167,0.011624944210052668,-0.25625797327317734,0.2795078616932827,-0.12231651453156234,0.14556640295166767,0.18361791614974976,25.39679656314004,-34.43305532864751,0.133941458741615,1,0.10000002384185791,-0.14499998092651367,-0.44874995946884155,-0.4937499165534973,0.10750007629394531,3,-0.0216450015388836,-1.166670640313451,2.387500047683716,-4.199935151012312,2.317500114440918,2.44000244140625,2.3424999713897705,-0.0216450015388836
1207,2010-01-29,2.265000104904175,2.3949999809265137,2.262500047683716,2.325000047683716,3249600.0,-0.019480449779240905,-3.076917433884752,0.7999987284350533,50.31646314559417,65.84100611617092,0.14015187929276873,0.021699505575439204,-0.2833851573788764,-0.30430371389924593,44.17074136805723,0.13249993324279785,0.2013488806311372,-0.04512490034103411,-0.2822983648205031,0.19204856413843485,-0.16371163258076837,0.07346183189870015,0.2107283237848936,1.818222802518387,-53.963381593828096,0.11858673223973445,1,0.1412498950958252,-0.10000014305114746,-0.4031251072883606,-0.4487500786781311,0.1574997901916504,4,0.01655624851909443,2.0666649712467375,2.309999942779541,-1.166670640313451,2.387500047683716,-4.199935151012312,2.317500114440918,0.01655624851909443
1208,2010-02-01,2.3399999141693115,2.3424999713897705,2.275000095367432,2.297499895095825,1272000.0,0.03311249703818886,1.842092054409458,-0.7083343267450269,55.102036276908294,62.56443247763037,0.05791747474126829,-0.029408392645990933,-0.35102524385271217,-0.37820447225617615,45.28405768478413,0.0774998664855957,0.18457945170897982,0.013749909400940119,-0.17942642556010213,0.20692624436198237,-0.082838258079581,0.11033807688146124,0.11440567641922161,56.36351971590901,1.3726048231758767,0.09658816748052107,2,0.06500005722045898,-0.1462499499320984,-0.47374993562698364,-0.5237498879432678,0.2200000286102295,0,0.006410301476228897,-3.076917433884752,2.265000104904175,2.0666649712467375,2.309999942779541,-1.166670640313451,2.387500047683716,0.006410301476228897
1209,2010-02-02,2.3350000381469727,2.372499942779541,2.309999942779541,2.3350000381469727,1320400.0,-0.0021366992332193524,-1.4999904632932155,0.0,48.0,58.7837480348675,0.03833907864753039,-0.009539670398545752,-0.33768545858819743,-0.3730814895885928,45.7725648671192,0.0625,0.1709341876820316,-0.0009999632835389072,-0.17313363045996866,0.17113370389289084,-0.08706679687175356,0.08506687030467575,0.10021499815107893,52.72724750614236,3.2880026664288664,0.08606683358821476,2,0.05124998092651367,-0.11250007152557373,-0.4687500596046448,-0.518750011920929,0.19249987602233887,1,-0.007494613884435952,1.842092054409458,2.3399999141693115,-3.076917433884752,2.265000104904175,2.0666649712467375,2.309999942779541,-0.007494613884435952
1210,2010-02-03,2.309999942779541,2.3575000762939453,2.275000095367432,2.317500114440918,550400.0,-0.01070667878329945,-1.1290354336764645,-100.0,50.34964195503391,56.036271341417525,0.03705852828842593,0.027710487304067666,-0.30325508359909215,-0.34858142611274134,45.6297721506845,0.08249998092651323,0.14222708776901127,-0.03287506103515625,-0.18761824532983962,0.12186812325952712,-0.11024665318249793,0.04449653111218543,0.10794359465707704,35.84899549253704,-13.317510016440096,0.0773715921473416,2,0.03500008583068848,-0.07874995470046997,-0.44374996423721313,-0.4949999451637268,0.1400001049041748,2,-0.016233725351285533,-1.4999904632932155,2.3350000381469727,1.842092054409458,2.3399999141693115,-3.076917433884752,2.265000104904175,-0.016233725351285533
1211,2010-02-04,2.247499942779541,2.302500009536743,2.234999895095825,2.2850000858306885,1688000.0,-0.02705627772648167,-1.1599954223807434,4.999904634751097,46.302240154992155,53.62912277041751,0.07797233381807311,0.0959157229993104,-0.2318566275007239,-0.2860318596535931,44.717869280324585,0.07500004768371582,0.09923176114960386,-0.09587506055831918,-0.24924314408054382,0.05749302296390546,-0.17255910231943128,-0.019191018797207082,0.1548992456817868,7.812525611357063,-39.90127495232101,0.07668404176111228,2,0.0700000524520874,0.0025000572204589844,-0.37749993801116943,-0.4324999451637268,0.19500017166137695,3,0.05450498148980687,-1.1290354336764645,2.309999942779541,-1.4999904632932155,2.3350000381469727,1.842092054409458,2.3399999141693115,0.05450498148980687
1212,2010-02-05,2.247499942779541,2.265000104904175,2.1949999332427983,2.265000104904175,1872800.0,0.0,6.999945504829584,0.46666920978847587,36.50189121360759,50.68238791822208,0.07093044634747603,0.09653329919227582,-0.22374184122470364,-0.285782199865559,43.22053545440212,0.07000017166137651,0.058088708454479665,-0.09312505722045916,-0.25147072487411215,0.06522061043319383,-0.17229789104728566,-0.013952223393632668,0.13481133047792637,29.577468572403177,-13.373867548081776,0.07917283382682645,2,0.050000071525574175,0.013750016689300537,-0.35499995946884155,-0.4212499260902405,0.13499999046325728,4,0.0756396354269544,-1.1599954223807434,2.247499942779541,-1.1290354336764645,2.309999942779541,-1.4999904632932155,2.3350000381469727,0.0756396354269544
1213,2010-02-08,2.2149999141693115,2.2725000381469727,2.212500095367432,2.262500047683716,559200.0,-0.014460524777605066,-1.2857220708447084,2.714268197980954,24.68617510509378,46.823562729077025,0.09324871923033928,0.1322707693772185,-0.18245083013299102,-0.2525802776129029,41.67094479143704,0.05999994277954057,0.02344891574866015,-0.12337508201599112,-0.2877100636467924,0.04095989961481017,-0.20554257283139155,-0.0412075912005907,0.1410877714861023,11.267594282789718,-24.66942417305752,0.08216749081540065,2,0.08250010013580367,0.06500005722045898,-0.31749993562698364,-0.38374990224838257,0.19250011444091752,0,0.09367945325827787,6.999945504829584,2.247499942779541,-1.1599954223807434,2.247499942779541,-1.1290354336764645,2.309999942779541,0.09367945325827787
1214,2010-02-09,2.2074999809265137,2.265000104904175,2.1800000667572017,2.25,994400.0,-0.0033859745071865843,1.3448212359580245,0.8947347287055163,24.999979795024572,42.970512676191845,0.09331755322820756,0.14358840527204153,-0.16598521662571208,-0.2443351029466787,40.023571916312775,0.0850000381469731,-0.0007243473030240644,-0.12862501144409189,-0.29903068748282235,0.041780664594638584,-0.21382784946345712,-0.04342217342472665,0.12603541939113416,15.492908558756621,-13.783413798829546,0.0852028380193652,2,0.08000004291534424,0.09375,-0.29500001668930054,-0.36124998331069946,0.22499990463256836,1,0.15968288330633595,-1.2857220708447084,2.2149999141693115,6.999945504829584,2.247499942779541,-1.1599954223807434,2.247499942779541,0.15968288330633595
1215,2010-02-10,2.3050000667572017,2.3050000667572017,2.164999961853028,2.202500104904175,957200.0,0.044167649682047116,1.731710380632502,-2.4117627259365535,39.35743002650752,41.735095296973554,-0.019127279349989035,0.04359809629381983,-0.2510257502506361,-0.3401162430323659,38.1108175863056,0.14000010490417392,-0.016467117418016652,-0.028124928474426714,-0.19850280154110678,0.14225294459225335,-0.11331386500776652,0.057064008058913096,0.003969680190774927,100.0,70.97564738402113,0.08518893653334,2,-0.025000095367431197,0.027499914169311968,-0.35250002145767145,-0.4187499880790704,0.15750002861023038,2,0.0965292151705377,1.3448212359580245,2.2074999809265137,-1.2857220708447084,2.2149999141693115,6.999945504829584,2.247499942779541,0.0965292151705377
1216,2010-02-11,2.365000009536743,2.372499942779541,2.252500057220459,2.309999942779541,881200.0,0.026030343185175164,2.4285714285714284,0.5365862168423622,52.13676189016761,41.93735071303726,-0.07879068605603834,-0.012307329451497484,-0.29962691734013447,-0.3983502349198813,36.166330456487636,0.11999988555908203,-0.025953458549427655,0.028875017166137606,-0.14153065887259286,0.19928069320486808,-0.05632782085322763,0.11407785518550284,-0.20000004768371538,96.38557400858076,62.896263765059636,0.0852028380193652,2,-0.09625005722045898,-0.009999990463256836,-0.3837500214576721,-0.44999998807907104,0.21499991416931152,3,0.03594081936753257,1.731710380632502,2.3050000667572017,1.3448212359580245,2.2074999809265137,-1.2857220708447084,2.2149999141693115,0.03594081936753257
1217,2010-02-12,2.4124999046325684,2.4200000762939453,2.3125,2.3324999809265137,1068800.0,0.020084522158259732,1.2631531395874116,1.4545423019069128,55.55555555555556,41.98774174399807,-0.11529155734957675,-0.054115185910827535,-0.3345380902020141,-0.44379004126869726,34.26825907700938,0.10750007629394531,-0.04048905050043139,0.07099992036819458,-0.10203339190733907,0.24403323264372823,-0.015516735769572243,0.1575165765059614,-0.24749994277954057,97.05875753121879,59.77491096228104,0.08651665613776674,2,-0.11999988555908203,-0.0549999475479126,-0.37437495589256287,-0.4574999213218689,0.29250001907348633,4,0.012435320619388346,2.4285714285714284,2.365000009536743,1.731710380632502,2.3050000667572017,1.3448212359580245,2.2074999809265137,0.012435320619388346
1218,2010-02-16,2.432499885559082,2.4649999141693115,2.384999990463257,2.4375,722000.0,0.008290147862020314,1.6666666666666667,-0.06250149011754047,59.199988708487474,43.23218493383002,-0.13498575033442428,-0.07749783584631853,-0.3417797740904893,-0.461712472656451,31.745287849409166,0.07999992370605469,-0.04026948514387252,0.09062490463256845,-0.08320103911394883,0.2644508483790857,0.0037119327593098106,0.17753787650582709,-0.25729991912841754,89.16665540800973,47.01481882442925,0.08691297187325865,2,-0.1174999475479126,-0.07499992847442627,-0.35062485933303833,-0.448749840259552,0.20750021934509277,1,-0.020554965948042292,1.2631531395874116,2.4124999046325684,2.4285714285714284,2.365000009536743,1.731710380632502,2.3050000667572017,-0.020554965948042292
1219,2010-02-17,2.4375,2.462500095367432,2.4024999141693115,2.447499990463257,596800.0,0.0020555456017088414,1.9999940395653206,1.9999523173755485,54.46428381362639,43.689367362562514,-0.13847984559479398,-0.09359743296418532,-0.3330556834726113,-0.4643453634413901,28.7858262744327,0.06000018119812056,-0.03590297537746778,0.09962501525878897,-0.06031145454543907,0.259561485063017,0.019656780356675174,0.17959325016090277,-0.2449120367050166,90.8333604865647,47.29628711602655,0.07996823490211394,2,-0.12250006198883057,-0.08000004291534424,-0.35124996304512024,-0.45374995470046997,0.09500002861022905,2,-0.012307680570162405,1.6666666666666667,2.432499885559082,1.2631531395874116,2.4124999046325684,2.4285714285714284,2.365000009536743,-0.012307680570162405
1220,2010-02-18,2.4449999332427983,2.450000047683716,2.3575000762939453,2.4375,666000.0,0.0030768956893532096,9.571327366112179,-0.7499940395298825,63.77552236830648,45.630843164041885,-0.13948446003189474,-0.11133416432628307,-0.328959736823101,-0.4687717434203851,25.43019568039202,0.09249997138977051,-0.04175667737829292,0.10999995470047041,-0.03918201130687615,0.259181920707817,0.03540897169679713,0.1845909377041437,-0.23606725289535513,90.58823793404854,42.90769498397644,0.07459098300367337,2,-0.12999999523162886,-0.08749997615814253,-0.34937489032745406,-0.46124988794326827,0.012500047683715376,3,-0.005112494079759555,1.9999940395653206,2.4375,1.6666666666666667,2.432499885559082,1.2631531395874116,2.4124999046325684,-0.005112494079759555
1221,2010-02-19,2.3399999141693115,2.4449999332427983,2.3350000381469727,2.4449999332427983,1726400.0,-0.042944794249636375,1.095235716459044,-14.000127157706578,56.81816802536427,47.88820725423707,-0.022331896817396668,-0.01477041662580536,-0.21197475691058987,-0.36091827629653883,23.689579407923112,0.10999989509582564,-0.04261893483756074,0.009874939918518066,-0.13136461901313146,0.1511144988501676,-0.06074483954730647,0.0804947193843426,-0.11570319979255617,18.032740752089875,-33.98471243930999,0.07061977946582466,2,-0.02499997615814209,0.01750004291534424,-0.22374990582466125,-0.34124988317489624,0.15250015258789018,4,0.05235050670572683,9.571327366112179,2.4449999332427983,1.9999940395653206,2.4375,1.6666666666666667,2.432499885559082,0.05235050670572683
1222,2010-02-22,2.3575000762939453,2.375,2.302500009536743,2.3399999141693115,544000.0,0.007478702036981089,1.7619038968942011,-0.1666681804351472,51.77666596472374,50.89826179419595,-0.025242098354399722,-0.032561745564628986,-0.2156693885919001,-0.3764721245942102,22.56911204812195,0.07249999046325684,-0.04336823896961617,0.02650009393691999,-0.11521309363349186,0.16821328150733184,-0.044356499848285935,0.09735668772212591,-0.1187611699296367,33.84621479105717,-16.89356463023133,0.07085659378520584,2,-0.04250013828277588,-1.1920928955078125e-07,-0.2168750762939453,-0.3437500596046448,0.10500001907348677,0,0.0943795716697855,1.095235716459044,2.3399999141693115,9.571327366112179,2.4449999332427983,1.9999940395653206,2.4375,0.0943795716697855
1223,2010-02-23,2.317500114440918,2.369999885559082,2.282500028610229,2.359999895095825,781600.0,-0.016967109462795227,1.8000061035389223,-2.428536395961908,48.34123993896487,53.49173514352266,0.03444926328826581,0.0057648244691481665,-0.16365595373353825,-0.3348185230461258,21.623509458055945,0.08749985694885298,-0.036092695871529745,-0.012249875068664373,-0.15397698707407148,0.12947723693674273,-0.08311343107136793,0.05861368093403918,-0.06518554760830897,19.444484916719247,-29.76150195442235,0.07086355600270351,2,-0.002500176429748535,0.03999984264373779,-0.1662501096725464,-0.30375009775161743,0.11749982833862305,1,0.16720595043362851,1.7619038968942011,2.3575000762939453,1.095235716459044,2.3399999141693115,9.571327366112179,2.4449999332427983,0.16720595043362851
1224,2010-02-24,2.315000057220459,2.345000028610229,2.2774999141693115,2.317500114440918,816800.0,-0.001078773288890278,1.3478347403513053,0.058825179375844985,50.49506072354593,54.72924966541582,0.060124570834592106,0.008503984001280607,-0.15029389486373113,-0.33038314997671714,20.602765103956138,0.06750011444091752,-0.020483714968622113,-0.014624929428100675,-0.156401934739554,0.12715207588335264,-0.08551343208382711,0.05626357322762576,-0.049924369547647895,21.73919653692099,-27.951940759928103,0.07088850265572659,2,0.04374992847442627,0.04249989986419678,-0.109375,-0.2537500262260437,0.16750001907348633,2,0.1403887860261792,1.8000061035389223,2.317500114440918,1.7619038968942011,2.3575000762939453,1.095235716459044,2.3399999141693115,0.1403887860261792
1225,2010-02-25,2.2774999141693115,2.2799999713897705,2.227499961853028,2.2774999141693115,823200.0,-0.01619876549643484,19.999523173755307,-0.0,53.12499534338963,54.83905338244049,0.10427971169829586,0.03935858991867569,-0.10286890861237241,-0.28994856985819384,19.12867112646287,0.0875000953674312,0.005860066066223357,-0.046625065803527654,-0.1874802847821,0.09423015317504468,-0.11705267529281382,0.023802543685758515,0.1875,22.98848684751383,-30.67812564148532,0.07042760948928618,2,0.06875002384185791,0.07875001430511475,-0.017499923706054688,-0.1774999499320984,0.22500014305114746,3,0.11196492823312587,1.3478347403513053,2.315000057220459,1.8000061035389223,2.317500114440918,1.7619038968942011,2.3575000762939453,0.11196492823312587
1226,2010-02-26,2.259999990463257,2.282500028610229,2.2249999046325684,2.282500028610229,814800.0,-0.007683830676427306,4.111113465858679,-100.0,51.25628574180738,54.36135673646846,0.11769605063128896,0.05578047402033981,-0.07600702474130161,-0.2691470821798896,18.04454953243831,0.05750012397766069,0.03373437082937247,-0.06162499189376813,-0.2052827820769103,0.08203279828937404,-0.13345388698533922,0.010203903197802955,0.20024992465972913,23.333375718831558,-32.00144357995468,0.0718288950915712,2,0.0849999189376831,0.07749998569488525,0.01624995470046997,-0.12125003337860107,0.20749998092651367,4,0.08738937667994118,19.999523173755307,2.2774999141693115,1.3478347403513053,2.315000057220459,1.8000061035389223,2.317500114440918,0.08738937667994118
1227,2010-03-01,2.302500009536743,2.302500009536743,2.25,2.252500057220459,873600.0,0.018805318253463543,1.1000023841880648,-2.2222163353537505,58.62069613503647,54.2969908949739,0.06476205386767875,0.017111200535733673,-0.10886118192784178,-0.31085913578249347,16.86634970058025,0.052500009536743164,0.04663471979617029,-0.0209999680519104,-0.16250874697087392,0.12050881086705312,-0.09175435751139238,0.04975442140757158,0.1483399051666261,53.44835524044106,-7.152479003003151,0.0707543894594818,3,0.041249990463256836,0.01249992847442627,-0.026250064373016357,-0.15500003099441528,0.08750009536743164,0,0.082519025595438,4.111113465858679,2.259999990463257,19.999523173755307,2.2774999141693115,1.3478347403513053,2.315000057220459,0.082519025595438
1228,2010-03-02,2.3550000190734863,2.375,2.307499885559082,2.3125,1199200.0,0.02280130697906313,-1.5714207863688794,0.8500011920940324,63.3484137512007,55.28411644359327,0.00012582189356269424,-0.03605603101733479,-0.15090639810337425,-0.36145953859823,15.930891616299641,0.07249999046325684,0.04696505377793114,0.030750036239624023,-0.11128498055250757,0.17278505303175562,-0.04026747215644155,0.1017675446356896,0.08680629522705097,86.66668785941579,19.518953606310617,0.07101750839606578,3,-0.01750004291534424,-0.040000081062316895,-0.07875007390975952,-0.20625007152557373,0.022500038146972656,1,0.045647590413285366,1.1000023841880648,2.302500009536743,4.111113465858679,2.259999990463257,19.999523173755307,2.2774999141693115,0.045647590413285366
1229,2010-03-03,2.317500114440918,2.3675000667572017,2.3125,2.3675000667572017,796800.0,-0.015923526254289277,1.2000047683761508,-1.1764689382804594,51.269040201965964,53.89450731399988,0.02102461745889217,6.914677121638846e-05,-0.10180178482495883,-0.3216999506023215,14.68502536686293,0.055000066757201704,0.03968989510410026,-0.0058748722076416016,-0.1478466471226958,0.1360969027074126,-0.07686075966516892,0.06511101524988572,0.11563394347290057,61.66676733222495,-1.270626322854426,0.07098588745752712,3,0.017499804496765137,-0.002500176429748535,-0.04125016927719116,-0.16875016689300537,0.16249990463256836,2,0.050701110048043674,-1.5714207863688794,2.3550000190734863,1.1000023841880648,2.302500009536743,4.111113465858679,2.259999990463257,0.050701110048043674
1230,2010-03-04,2.2725000381469727,2.325000047683716,2.262500047683716,2.325000047683716,540000.0,-0.019417507690091873,1.3809519484471007,1.0500011920940417,40.3141431839028,52.06072677605972,0.043563497808560836,0.0443917665808824,-0.04338517787692986,-0.2738805648634086,13.65942436552364,0.0625,0.026042016913660593,-0.04899995326995832,-0.19269552664695988,0.09469562010704324,-0.12084773995845888,0.02284783341854224,0.15230865363559598,31.666735543101282,-25.922706620077804,0.07184778668850074,3,0.027499914169311523,0.04249989986419678,0.011249959468841553,-0.12375009059906006,0.25499987602233887,3,0.09240925615922513,1.2000047683761508,2.317500114440918,-1.5714207863688794,2.3550000190734863,1.1000023841880648,2.302500009536743,0.09240925615922513
1231,2010-03-05,2.369999885559082,2.369999885559082,2.2950000762939453,2.2950000762939453,624000.0,0.04290422256345128,1.0,-1.4285675360239054,45.9715633384196,51.41571537313704,-0.05501918682796214,-0.04580877894807989,-0.12565594254032852,-0.3687638823661574,13.345755874787478,0.09749984741210938,0.01726976527679369,0.04237489700317365,-0.09845415601247742,0.18320395001882472,-0.028039629504652108,0.11278942351099941,0.046816454737486524,95.99990844726562,41.61013321246315,0.07041452650782558,3,-0.06999993324279785,-0.0549999475479126,-0.08062493801116943,-0.22124993801116943,0.2350001335144043,4,0.05590724812635184,1.3809519484471007,2.2725000381469727,1.2000047683761508,2.317500114440918,-1.5714207863688794,2.3550000190734863,0.05590724812635184
1232,2010-03-08,2.4175000190734863,2.4449999332427983,2.362499952316284,2.362499952316284,870400.0,0.020042251395804955,-1.9999956651220212,0.7333360883994761,48.648661420028866,51.44987331547748,-0.10405587069238731,-0.0842388915137171,-0.15786699416743089,-0.41278585990789063,13.832646826666583,0.08249998092651412,0.0027533028115493963,0.08137502670288077,-0.059612768346327005,0.22236282175208855,0.010881129178276883,0.15186892422748466,-0.19250011444091797,84.93154443079958,33.49744180374155,0.07049389752460387,3,-0.08250010013580322,-0.1025000810623169,-0.1300000548362732,-0.26875007152557373,0.2825000286102295,0,0.02068250338026756,1.0,2.369999885559082,1.3809519484471007,2.2725000381469727,1.2000047683761508,2.317500114440918,0.02068250338026756
1233,2010-03-09,2.422499895095825,2.5,2.3924999237060547,2.424999952316284,1595600.0,0.002068201027048966,-2.44000244140625,-0.04545553065408974,48.648639360368136,51.244715386235505,-0.10347690416077482,-0.07683573759656781,-0.14897754937057872,-0.4138040997766157,14.438418462964636,0.10750007629394531,-0.0006615155936673389,0.07599990367889387,-0.057814523458702194,0.20981433081648992,0.009092690110095614,0.14290711724769212,-0.19309998989105237,67.3683703308849,20.05390747917732,0.06690721356879809,3,-0.059999942779541016,-0.08999991416931152,-0.13687491416931152,-0.2724999189376831,0.3250000476837158,1,-0.01341580664562414,-1.9999956651220212,2.4175000190734863,1.0,2.369999885559082,1.3809519484471007,2.2725000381469727,-0.01341580664562414
1234,2010-03-10,2.559999942779541,2.5625,2.4024999141693115,2.4300000667572017,2010000.0,0.056759568065234856,1.3703718093852155,-51.99876025176444,58.394159059607716,51.83017802137085,-0.22637466705179232,-0.19665598516354565,-0.27215485102644266,-0.5468817112180009,15.693052679015796,0.16000008583068848,0.001689816969853375,0.1958749532699584,0.04712341582831048,0.34462649071160634,0.12149918454913466,0.27025072199078215,-0.31977603378295916,99.16664746072253,54.9579471173456,0.0743757687208239,3,-0.16624999046325684,-0.19624996185302734,-0.2606249749660492,-0.4099999666213989,0.1549999713897705,2,-0.07128901938995014,-2.44000244140625,2.422499895095825,-1.9999956651220212,2.4175000190734863,1.0,2.369999885559082,-0.07128901938995014
1235,2010-03-11,2.5274999141693115,2.5799999237060547,2.5,2.549999952316284,1499200.0,-0.012695323959633464,-1.0645177168382258,-0.17307738157462724,65.3061176825955,53.391270459236196,-0.17286096069909762,-0.15455633119618284,-0.22654275172656302,-0.5105823490049795,16.606206178617906,0.07999992370605469,0.009078022543280273,0.15224993228912354,-0.010505062715886027,0.3150049272941331,0.07087243478661875,0.23362742979162832,-0.26793943971252476,81.57893415962843,32.652202577853785,0.08137749750250475,3,-0.11249995231628418,-0.1549999713897705,-0.2231249213218689,-0.37749993801116943,0.1425001621246338,3,-0.018793233119232977,1.3703718093852155,2.559999942779541,-2.44000244140625,2.422499895095825,-1.9999956651220212,2.4175000190734863,-0.018793233119232977
1236,2010-03-12,2.450000047683716,2.547499895095825,2.4024999141693115,2.547499895095825,1055600.0,-0.030662658404507548,1.9743632379983567,4.3333192048488955,56.87732236572246,53.19756226264575,-0.07328162119955861,-0.07416441655171369,-0.13801173618665885,-0.4291763024840103,16.400528892854325,0.14499998092651367,0.01417106583072325,0.07050006389617902,-0.09553411456113325,0.2365342423534913,-0.012517025332476894,0.15351715312483494,-0.1648044172869878,40.22993419646351,-10.166325282450899,0.0830170892286561,3,-0.028750061988830566,-0.0775001049041748,-0.16187503933906555,-0.30000007152557373,0.28999996185302734,4,0.03163259794989215,-1.0645177168382258,2.5274999141693115,1.3703718093852155,2.559999942779541,-2.44000244140625,2.422499895095825,0.03163259794989215
1237,2010-03-15,2.442500114440918,2.4649999141693115,2.359999895095825,2.432499885559082,1255200.0,-0.003061197182379072,2.8181944287906506,-0.10256661058726867,59.76562703726856,52.799474849986616,-0.04898559125280544,-0.06777664843180364,-0.11990452653171957,-0.4183329962163089,15.568005218063902,0.10500001907348633,0.02120815361139794,0.06150012016296369,-0.10632179424138144,0.22932203456730882,-0.022410837039208875,0.14541107736513625,-0.13372014057944392,37.5000948255589,-16.116896198461227,0.08391095720217256,3,-0.021250128746032715,-0.07000017166137695,-0.15875011682510376,-0.2925001382827759,0.29999995231628374,0,0.06653015231066384,1.9743632379983567,2.450000047683716,-1.0645177168382258,2.5274999141693115,1.3703718093852155,2.559999942779541,0.06653015231066384
1238,2010-03-16,2.3824999332427983,2.4549999237060547,2.337500095367432,2.4449999332427983,1080800.0,-0.024565067916835548,1.8484813455480937,-6.249856952126645,54.8387008562902,53.1961038115782,0.017126740179058242,-0.012347461518560365,-0.04937260165679014,-0.3549850548667104,14.21724565984357,0.1174998283386226,0.030311688686385896,0.0039999365806582254,-0.16207229709237225,0.1700721702536887,-0.07903618025585679,0.08703605341717324,-0.052022363393757765,18.556647311324777,-37.47779243821948,0.08303611683651517,3,0.03875005245208696,-0.00999999046325728,-0.10312494635582015,-0.2324999570846562,0.3700001239776607,1,0.13326343057175705,2.8181944287906506,2.442500114440918,1.9743632379983567,2.450000047683716,-1.0645177168382258,2.5274999141693115,0.13326343057175705
1239,2010-03-17,2.407500028610229,2.4375,2.380000114440918,2.3949999809265137,695600.0,0.010493219755688843,-1.7058909327543939,-0.20000076293944602,59.48906024089675,55.326650151244195,0.006968512499009982,-0.04185631186743466,-0.06728245949107459,-0.3756995888327199,12.79348937665426,0.05749988555908203,0.03316894674313131,0.03050003051757777,-0.13386153422463387,0.1948615952597894,-0.05168075185352805,0.11268081288868359,-0.06999993324279696,28.86597228640107,-30.05358165306882,0.08218078237110575,3,0.029999971389770952,-0.03500008583068803,-0.11875003576278642,-0.25750005245208696,0.23499989509582564,2,0.14122530015735157,1.8484813455480937,2.3824999332427983,2.8181944287906506,2.442500114440918,1.9743632379983567,2.450000047683716,0.14122530015735157
1240,2010-03-18,2.432499885559082,2.4375,2.377500057220459,2.390000104904175,819600.0,0.010384156449329218,1.2857116906826036,3.3999694825384106,62.45486830168479,57.15812848049588,0.007880094621346867,-0.07150685028527315,-0.08580311871818935,-0.39674393445268663,11.958562057054198,0.059999942779541016,0.0294879154555443,0.056124889850616366,-0.10723997308551603,0.21948975278674876,-0.025557541617450052,0.13780732131868279,-0.09499979019164995,45.23803847171263,-17.431809694945322,0.08168243146806622,3,0.026250123977661133,-0.059999942779541016,-0.13812488317489624,-0.28249990940093994,0.21000003814697266,3,0.11613568012370123,-1.7058909327543939,2.407500028610229,1.8484813455480937,2.3824999332427983,2.8181944287906506,2.442500114440918,0.11613568012370123
1241,2010-03-19,2.462500095367432,2.5,2.4024999141693115,2.462500095367432,1414000.0,0.012333077582634688,1.6000089009829537,0.0,61.764711038463616,58.615467326988636,-0.00851448522702647,-0.0968232793976802,-0.11093740544051212,-0.4216958337011767,11.629484223329998,0.09750008583068848,0.0383791060275378,0.08000009059906033,-0.08677264736919188,0.24677282856731253,-0.0033862783850655553,0.1633864595831862,-0.10560001373291028,76.92312206744997,12.546214150278686,0.08338636898412606,3,-0.0037500858306889207,-0.06000018119812056,-0.15625011920929,-0.31250011920929,0.23000001907348588,4,0.08426394838191964,1.2857116906826036,2.432499885559082,-1.7058909327543939,2.407500028610229,1.8484813455480937,2.3824999332427983,0.08426394838191964
1242,2010-03-22,2.5799999237060547,2.5999999046325684,2.4200000762939453,2.447499990463257,1288800.0,0.047715664482478104,1.0869558006238969,100.0,65.10066706008408,60.44347040473485,-0.1123549459933959,-0.20743457756638906,-0.22420109434492952,-0.5327342401391499,12.042939009162588,0.17999982833862305,0.06173387220585269,0.18637492656707755,-0.001700286028714526,0.3744501391628696,0.09233732026918151,0.2804125328649736,-0.2052518547058102,92.38095411097505,29.550264250996236,0.0940376062978961,3,-0.11124992370605469,-0.16750001907348633,-0.26812493801116943,-0.4299999475479126,0.1575000286102295,0,0.06201553897755763,1.6000089009829537,2.462500095367432,1.2857116906826036,2.432499885559082,-1.7058909327543939,2.407500028610229,0.06201553897755763
1243,2010-03-23,2.7049999237060547,2.7100000381469727,2.575000047683716,2.5975000858306885,2268800.0,0.048449613835818583,1.2978708725709218,0.8113199399004939,73.27326235094186,62.096704103771984,-0.21575733467916836,-0.3182314717967225,-0.34205499170947196,-0.6504803517052089,13.021924816734193,0.13499999046325684,0.07986275336082072,0.2919999361038208,0.0618192754381246,0.522180596769517,0.1769096057709727,0.4070902664366689,-0.3077266711425777,98.49620609691912,34.05106403119464,0.1150903303328482,3,-0.18124985694885254,-0.23749995231628418,-0.37999993562698364,-0.5499999523162842,0.12250018119812012,1,0.013863269541157353,1.0869558006238969,2.5799999237060547,1.6000089009829537,2.462500095367432,1.2857116906826036,2.432499885559082,0.013863269541157353
1244,2010-03-24,2.640000104904175,2.737499952316284,2.630000114440918,2.700000047683716,1158400.0,-0.02402950855274899,-1.6874985098824595,-0.5581398443512454,71.5542631073628,62.79094248430168,-0.15445912404078577,-0.23993673833593476,-0.2702752544335061,-0.5770939284187113,14.18305384982552,0.10749983787536621,0.09279131795944018,0.2107501149177553,-0.03561876295994182,0.45711899279545243,0.08756567597890674,0.33393455385660387,-0.2200000286102295,72.91670116010542,4.146636976566299,0.12318443893884867,3,-0.1025000810623169,-0.15875017642974854,-0.3037501573562622,-0.4837501049041748,0.09749984741210938,2,0.04261361660830976,1.2978708725709218,2.7049999237060547,1.0869558006238969,2.5799999237060547,1.6000089009829537,2.462500095367432,0.04261361660830976
1245,2010-03-25,2.532500028610229,2.6800000667572017,2.5299999713897705,2.6524999141693115,1410800.0,-0.040719724250862344,-1.4000015258788991,2.0000000000000075,59.4202986686982,63.07349540685454,-0.05160165836398756,-0.11842487803875423,-0.16073139729881802,-0.46198672178021916,15.567400430232233,0.1500000953674312,0.10393547783162926,0.09050003290176356,-0.1491026847631578,0.3301027505666849,-0.02930132593069734,0.21030139173422446,-0.06804996967315624,38.8059998918219,-25.42417182412069,0.11980135883246072,3,0.004999995231628862,-0.05125010013580278,-0.19625008106231645,-0.37625002861022905,0.30500006675720304,3,0.04343529865868967,-1.6874985098824595,2.640000104904175,1.2978708725709218,2.7049999237060547,1.0869558006238969,2.5799999237060547,0.04343529865868967
1246,2010-03-26,2.4574999809265137,2.5699999332427983,2.450000047683716,2.5374999046325684,1589200.0,-0.029615023429979348,-1.5263189595892257,0.6666666666666642,52.24718920526235,62.238113425520524,0.02746206388855299,-0.029376107188784584,-0.08258266412630544,-0.37905983215545813,16.693206660537736,0.11999988555908248,0.09499336433706684,0.005624985694885343,-0.2181516328592954,0.22940160424906608,-0.10626332358220525,0.11751329497197593,0.2799999713897705,11.81099819702919,-47.743378130336104,0.11188830927709043,3,0.08000004291534424,0.023749947547912598,-0.12125003337860107,-0.30124998092651367,0.25999999046325684,4,0.07527973314970016,-1.4000015258788991,2.532500028610229,-1.6874985098824595,2.640000104904175,1.2978708725709218,2.7049999237060547,0.07527973314970016
1247,2010-03-29,2.4925000667572017,2.5374999046325684,2.470000028610229,2.4725000858306885,686000.0,0.014242151008071469,-4.3999694825381335,-0.24999999999999445,53.80435684002113,62.12318631260173,0.00033563732628794085,-0.05208231422740761,-0.11396244133904077,-0.40552973471855713,17.744370855262666,0.07999992370605469,0.08403996365193134,0.031125068664550337,-0.18182087965530558,0.24407101698440625,-0.07534790549537762,0.1375980428244783,0.23924988746643105,14.782620233492565,-41.97469385861779,0.10647297415992799,3,0.06499993801116988,-0.011250138282775435,-0.1562501192092891,-0.3362500667572017,0.13750004768371626,0,0.08024073914827246,-1.5263189595892257,2.4574999809265137,-1.4000015258788991,2.532500028610229,-1.6874985098824595,2.640000104904175,0.08024073914827246
1248,2010-03-30,2.462500095367432,2.5450000762939453,2.4449999332427983,2.497499942779541,946800.0,-0.012036096524081663,-1.8571399377388673,-1.7499940395298548,44.00000939002405,60.40218066250477,0.047915895910324746,-0.014351584924612748,-0.08448466754135131,-0.3675664423308551,17.88173773518657,0.10000014305114702,0.08378512305081864,-0.004249906539916637,-0.21123386557521195,0.20273405249537868,-0.10774188605756452,0.09924207297773124,0.2636148607254025,5.982961019991303,-43.534023243650374,0.10349197951764766,3,0.0949999094009395,0.018749833106994185,-0.1262501478195195,-0.3062500953674321,0.007499933242796963,1,0.11167506448677678,-4.3999694825381335,2.4925000667572017,-1.5263189595892257,2.4574999809265137,-1.4000015258788991,2.532500028610229,0.11167506448677678
1249,2010-03-31,2.434999942779541,2.4825000762939453,2.4300000667572017,2.447499990463257,2082800.0,-0.0111675742224846,-3.666709052568971,0.35714577656676205,44.27244847133116,58.38191179246547,0.08909659816671578,0.0236133768316229,-0.0608190400837314,-0.3323417069181307,17.9706746477653,0.05250000953674361,0.0815665452520431,-0.03762505054473886,-0.2331235677166843,0.15787346662720658,-0.13537430913071136,0.06012420804123364,0.27987041239929233,1.9999504089357245,-41.6660666899914,0.09774925858597268,3,0.13499999046325684,0.046249985694885254,-0.09874999523162842,-0.278749942779541,-0.11749982833862305,2,0.16119103546121516,-1.8571399377388673,2.462500095367432,-4.3999694825381335,2.4925000667572017,-1.5263189595892257,2.4574999809265137,0.16119103546121516
1250,2010-04-01,2.4825000762939453,2.494999885559082,2.424999952316284,2.4449999332427983,937200.0,0.019507242148097514,1.2400064087158535,-2.9999999999999645,52.09003294314479,57.306947559652265,0.05524440479711279,-0.007744480706202594,-0.11119723811623405,-0.3733194216255469,18.82310779173678,0.06999993324279785,0.08913814282281374,-0.0006249189376830167,-0.1719270234541388,0.17067718557877276,-0.0862759711959109,0.08502613332054487,0.21527806157958995,39.655263131932514,-4.261760648937646,0.08565105225822787,4,0.09624993801116943,-0.001250147819519043,-0.1243751049041748,-0.3262500762939453,-0.10249996185302734,3,0.10271898013514713,-3.666709052568971,2.434999942779541,-1.8571399377388673,2.462500095367432,-4.3999694825381335,2.4925000667572017,0.10271898013514713
1251,2010-04-05,2.502500057220459,2.5625,2.4600000381469727,2.4825000762939453,1264400.0,0.008056386832572038,-2.1538422037193268,0.5333307902115305,53.797462624136045,56.05103595565804,0.04639393221198951,-0.01824430959262724,-0.13180675477468995,-0.3868539749501423,19.39745688002474,0.10249996185302734,0.09241067263178149,0.01275005340576163,-0.15017468874292295,0.1756747955544462,-0.06871231766858044,0.0942124244801037,0.1734558258084964,56.363693111179316,11.154342324667418,0.08146237107434225,4,0.0787498950958252,-0.021250128746032715,-0.15125012397766113,-0.33750009536743164,0.014999866485595703,0,0.13386614604878755,1.2400064087158535,2.4825000762939453,-3.666709052568971,2.434999942779541,-1.8571399377388673,2.462500095367432,0.13386614604878755
1252,2010-04-06,2.4674999713897705,2.525000095367432,2.4600000381469727,2.484999895095825,654000.0,-0.013986047964196002,-3.0000293440145818,-0.8749970197649191,55.555555555555536,54.082401867281774,0.07125043548079812,0.021812023539149905,-0.0946922759634381,-0.34560618267868737,19.218273120377297,0.06500005722045943,0.09098671341478948,-0.024750030040741056,-0.18451053764756065,0.13501047756607854,-0.10463028384415107,0.05513022376266896,0.1883794371821712,30.909094061732183,-16.94164706015775,0.07988025380340988,4,0.11374998092651367,0.026250004768371582,-0.1262500286102295,-0.30250000953674316,0.20000004768371582,1,0.10131712376847268,-2.1538422037193268,2.502500057220459,1.2400064087158535,2.4825000762939453,-3.666709052568971,2.434999942779541,0.10131712376847268
1253,2010-04-07,2.390000104904175,2.502500057220459,2.3399999141693115,2.4749999046325684,1848800.0,-0.03140825425904481,1.321428875533674,4.857152588555858,48.929668424693595,51.56855801365187,0.11104629834473378,0.10198085899387,-0.016015574161441393,-0.26180674452603103,18.07504383788912,0.16250014305114746,0.0864336936557919,-0.10062490701675397,-0.2639930068430556,0.06274319280954765,-0.18230895692990456,-0.01894085710360338,0.24740894716731443,22.4719871671919,-26.63262814541721,0.08168404991315072,4,0.11999988555908203,0.1099998950958252,-0.06062513589859009,-0.22500014305114746,0.3399999141693115,2,0.10041840962444892,-3.0000293440145818,2.4674999713897705,-2.1538422037193268,2.502500057220459,1.2400064087158535,2.4825000762939453,0.10041840962444892
1254,2010-04-08,2.377500057220459,2.3949999809265137,2.352499961853028,2.390000104904175,1370400.0,-0.005230145244791484,2.7778130993631125,0.1470597310071105,46.58386288893311,50.14228737145575,0.09207786226641401,0.10551737536543371,-0.0016537355968422318,-0.24329528173140602,16.362514256091284,0.042500019073485884,0.06801013401164235,-0.10399996042251569,-0.27139011930255963,0.06339019845752825,-0.18769503986253744,-0.020304880982493945,0.23016808106081266,16.853990375393927,-31.38727680452015,0.08369507944002194,4,0.0774998664855957,0.12249994277954102,-0.05125010013580322,-0.21250009536743164,0.3599998950958252,3,0.03890640133061107,1.321428875533674,2.390000104904175,-3.0000293440145818,2.4674999713897705,-2.1538422037193268,2.502500057220459,0.03890640133061107
1255,2010-04-09,2.4800000190734863,2.4825000762939453,2.365000009536743,2.375,1492000.0,0.04311249606145551,1.1363622570842744,-8.39996948253829,50.997146584895184,50.00339374697052,-0.02084440208311955,-0.0007627238798564306,-0.10331911428691853,-0.33772964198969735,14.708276357873611,0.11750006675720215,0.03043194445235331,0.0008749961853027344,-0.16510909160026221,0.16685908397086768,-0.08211704770747996,0.08386704007808543,0.10090129679658943,62.9213711902601,17.551874314528604,0.08299204389278249,4,-0.028750061988830566,0.019999980926513672,-0.15500009059906006,-0.315000057220459,0.2625000476837154,4,-0.0655241545898364,2.7778130993631125,2.377500057220459,1.321428875533674,2.390000104904175,-3.0000293440145818,2.4674999713897705,-0.0655241545898364
1256,2010-04-12,2.5274999141693115,2.552500009536743,2.4825000762939453,2.4825000762939453,911600.0,0.019153183359075454,-2.111119352770699,0.42856980667662725,46.749225914781675,49.219490310832796,-0.06411272651512556,-0.044437142108419536,-0.14691682372479775,-0.37788362480027216,14.531701811149771,0.07249999046325684,-0.00252680404366723,0.044499897956848056,-0.12223813300383357,0.21123792891752968,-0.03886911752349276,0.12786891343718887,0.029311261530687638,88.23525451873128,46.796001298968505,0.08336901548034087,4,-0.07624995708465576,-0.011249899864196777,-0.21999996900558472,-0.3624999523162842,0.1425001621246338,0,-0.05835798407014814,1.1363622570842744,2.4800000190734863,2.7778130993631125,2.377500057220459,1.321428875533674,2.390000104904175,-0.05835798407014814
1257,2010-04-13,2.6050000190734863,2.6175000667572017,2.512500047683716,2.5274999141693115,1064000.0,0.030662752734314624,1.0487768569282068,1.722230758226795,43.42106088706742,49.15516269939317,-0.1385461077261807,-0.11503696333037094,-0.21808302914294764,-0.44867019906766803,15.034791644548356,0.10500001907348588,-0.014334025727317457,0.11387500762939462,-0.06022775077879672,0.28797776603758596,0.02682362842529873,0.2009263868334905,-0.2650001049041748,95.49548078905782,58.74240129892899,0.08705137920409571,4,-0.1262500286102295,-0.06749999523162842,-0.2975000739097595,-0.440000057220459,0.12750005722045898,1,-0.03358928780298154,-2.111119352770699,2.5274999141693115,1.1363622570842744,2.4800000190734863,2.7778130993631125,2.377500057220459,-0.03358928780298154
1258,2010-04-14,2.700000047683716,2.702500104904175,2.625,2.625,1392400.0,0.036468340850154046,-1.0666681501591047,0.9677412408208971,53.797462624136045,50.21349760526037,-0.21938450667111953,-0.19503039082680074,-0.30793249628169894,-0.5361365312032831,16.028731757178726,0.09750008583068848,-0.010549217500094521,0.1930000305175783,0.0033910329397444094,0.3826090280954122,0.09819553172866158,0.287804529306495,-0.3544501304626464,99.28569822895939,64.33494967453231,0.09480449878891692,4,-0.17875003814697266,-0.1625000238418579,-0.37500011920928955,-0.5350000858306885,-0.14499998092651412,2,-0.012037047420836444,1.0487768569282068,2.6050000190734863,-2.111119352770699,2.5274999141693115,1.1363622570842744,2.4800000190734863,-0.012037047420836444
1259,2010-04-15,2.747499942779541,2.75,2.702500104904175,2.7049999237060547,865200.0,0.01759255342849886,-1.0000100387495734,0.5666665607029211,64.72601632415515,51.61749575870597,-0.24350135224334757,-0.22741184268608094,-0.3494624979462593,-0.5753109395543619,17.176888524695848,0.04999995231628418,-0.009388666333228546,0.22349992990493783,0.011775214773829923,0.43522464503604574,0.11763757233938366,0.329362287470492,-0.3876720180511475,99.35063447210719,62.20711155573824,0.10586235756555402,4,-0.20249998569488525,-0.2037498950958252,-0.3999999761581421,-0.5824999809265137,-0.16750001907348633,3,-0.006369399115746854,-1.0666681501591047,2.700000047683716,1.0487768569282068,2.6050000190734863,-2.111119352770699,2.5274999141693115,-0.006369399115746854
1260,2010-04-16,2.7149999141693115,2.75,2.674999952316284,2.747499942779541,1115200.0,-0.011828946055354783,2.9999872843909543,-0.764706212343906,68.72726137776417,53.27636228688687,-0.195066221517044,-0.18199336048478942,-0.3104411917046406,-0.5339911198367213,18.30686976118305,0.07500004768371582,0.004570646668929701,0.1768748998641967,-0.0465191640087812,0.4002689637371746,0.06517786792770774,0.28857193180068563,-0.3317616649246218,86.91585203248555,44.64426174689116,0.11169703193648897,4,-0.16999995708465576,-0.1712498664855957,-0.3362499475479126,-0.5149999260902405,-0.22749996185302734,4,0.008287307130120825,-1.0000100387495734,2.747499942779541,-1.0666681501591047,2.700000047683716,1.0487768569282068,2.6050000190734863,0.008287307130120825
1261,2010-04-19,2.6700000762939453,2.720000028610229,2.630000114440918,2.712500095367432,493600.0,-0.016574526444924187,2.1304380276317647,1.307691743388489,62.72401519452739,54.072857802328194,-0.13835762000300766,-0.12717121897376726,-0.25729365355899336,-0.4803436224546225,18.666494118766757,0.08999991416931108,0.020646268975508697,0.1215000629425047,-0.10633524388702398,0.3493353697720334,0.007582409527740364,0.23541771635726905,-0.26475612200393694,66.31581483455756,19.71745089690981,0.1139176534147644,4,-0.12500011920928955,-0.1262500286102295,-0.27625012397766113,-0.43250012397766113,-0.14750003814697266,0,0.027153553704720945,2.9999872843909543,2.7149999141693115,-1.0000100387495734,2.747499942779541,-1.0666681501591047,2.700000047683716,0.027153553704720945
1262,2010-04-20,2.740000009536743,2.7425000667572017,2.664999961853028,2.6875,738800.0,0.026217202712578214,1.6956500105733336,-1.235293787656081,68.81355471941117,56.28217850174126,-0.1851040994573827,-0.19454412462899517,-0.31816449326194096,-0.5416800712513332,18.220444037047056,0.07750010490417392,0.02848065859897808,0.1834999918937683,-0.05970986171735415,0.4267098455048908,0.06189506508820708,0.30510491869932954,-0.31407069250413544,92.00000762939453,38.600801246069935,0.12160492680556122,4,-0.1887500286102295,-0.19624996185302734,-0.34312504529953003,-0.49375003576278687,-0.252500057220459,1,-0.02554742080261263,2.1304380276317647,2.6700000762939453,2.9999872843909543,2.7149999141693115,-1.0000100387495734,2.747499942779541,-0.02554742080261263
1263,2010-04-21,2.7425000667572017,2.744999885559082,2.6424999237060547,2.744999885559082,778800.0,0.0009124296393272502,81.00591320934669,-0.047615587576813286,71.57896040109206,59.0594115586478,-0.14789655011197134,-0.204579621188405,-0.3102704505684568,-0.5349750576903447,16.881604933716034,0.10249996185302734,0.034261284902540545,0.18412504196166957,-0.06442481087003316,0.4326748947933723,0.059850115545818205,0.3083999683775209,-0.29712650874655067,93.75004967058432,32.45090824988833,0.12427492641585146,4,-0.18500006198883012,-0.19875001907348588,-0.34562510251998857,-0.47750008106231645,-0.14499998092651323,2,-0.0036463045468876354,1.6956500105733336,2.740000009536743,2.1304380276317647,2.6700000762939453,2.9999872843909543,2.7149999141693115,-0.0036463045468876354
1264,2010-04-22,2.752500057220459,2.775000095367432,2.6875,2.712500095367432,1146000.0,0.0036463045468879685,1.058824849375613,-16.001144492128596,70.00000706425719,61.170840500799144,-0.11075592792401823,-0.21683658080377066,-0.3093040542749712,-0.5355784574333637,15.37484968259183,0.08750009536743208,0.0426026601141789,0.18850003480911237,-0.07260286965791884,0.4496029392761436,0.05794858257559676,0.319051487042628,-0.288848912690447,84.4827302712708,19.60118957182631,0.13055145223351572,4,-0.12374997138977051,-0.1950000524520874,-0.35562509298324585,-0.4762501120567322,-0.12000012397766069,3,-0.0717529469055479,81.00591320934669,2.7425000667572017,1.6956500105733336,2.740000009536743,2.1304380276317647,2.6700000762939453,-0.0717529469055479
1265,2010-04-23,2.6424999237060547,2.799999952316284,2.5975000858306885,2.7674999237060547,1586800.0,-0.03996371706727053,1.131576900007278,-3.1250029802351156,59.150319667946754,62.54873980670638,0.027623837685840424,-0.10347838412327093,-0.19253284210126953,-0.41564820010134174,14.69445418615784,0.2024998664855957,0.06234436332857207,0.07299990653991717,-0.18993692316521127,0.3359367362450456,-0.05846850831264705,0.2044683213924814,-0.1539408631090491,22.222156812418024,-41.93011081069011,0.13146841485256425,4,0.013750076293945312,-0.07249999046325684,-0.23749995231628418,-0.3474999666213989,-0.19249987602233887,4,-0.02365184552677113,1.058824849375613,2.752500057220459,81.00591320934669,2.7425000667572017,1.6956500105733336,2.740000009536743,-0.02365184552677113
1266,2010-04-26,2.6424999237060547,2.674999952316284,2.587500095367432,2.637500047683716,803200.0,0.0,1.4999982970085124,-0.03999900817871094,61.986301705411876,64.61154434207798,0.05101708360070489,-0.09371272065593139,-0.18755643188927706,-0.40661521050061245,14.803304401011136,0.0874998569488521,0.08790940978662132,0.06374990940093994,-0.1955887910089218,0.3230886098108017,-0.0659194408039907,0.19341925960587059,-0.12279677393712118,25.88228958283998,-40.720416828286766,0.12966935020493078,4,0.05125010013580322,-0.07249999046325684,-0.2268749475479126,-0.32624995708465576,-0.07999992370605469,0,-0.0586565660794367,1.131576900007278,2.6424999237060547,1.058824849375613,2.752500057220459,81.00591320934669,2.7425000667572017,-0.0586565660794367
1267,2010-04-27,2.692500114440918,2.712500095367432,2.637500047683716,2.637500047683716,1546000.0,0.018921548601121163,-1.7272711509534726,11.000286109389156,71.53024657398493,66.58185366983896,0.016465589522594914,-0.1348763385761531,-0.23342790089932475,-0.4470003681499355,15.027586289446496,0.07500004768371626,0.10491629481846676,0.10375009775161725,-0.15700536266212728,0.3645055581653618,-0.026627632455255235,0.23412782795848974,-0.14476728441724962,49.41180694477314,-21.83240378715559,0.13037773020687235,4,0.0012499094009399414,-0.12250018119812012,-0.2618751525878906,-0.34500014781951904,-0.09750008583068892,1,-0.06313837291302948,1.4999982970085124,2.6424999237060547,1.131576900007278,2.6424999237060547,1.058824849375613,2.752500057220459,-0.06313837291302948
1268,2010-04-28,2.737499952316284,2.740000009536743,2.6800000667572017,2.712500095367432,716400.0,0.016713030998221523,3.0000000000000298,0.45454230190690476,74.48979227737783,67.66671766464148,-0.02531793664819615,-0.16676780481420028,-0.27433574751121803,-0.48218555869782787,15.60792015470601,0.05999994277954146,0.12580507682198405,0.1349999427795412,-0.12672508480040356,0.39672497035948595,0.004137428989568814,0.26586245656951357,-0.16454041006335407,70.58821549463748,-7.22468824735013,0.1308625137899723,4,-0.04374992847442627,-0.16750001907348633,-0.296875,-0.35749995708465576,-0.3399999141693115,2,-0.09132420250399176,-1.7272711509534726,2.692500114440918,1.4999982970085124,2.6424999237060547,1.131576900007278,2.6424999237060547,-0.09132420250399176
1269,2010-04-29,2.827500104904175,2.8424999713897705,2.7325000762939453,2.75,1272000.0,0.03287676864130673,1.0465127626212332,3.100021934634843,74.04844598953599,68.2579603992828,-0.11485488898396445,-0.2380606293342984,-0.35927492449866705,-0.561428734553501,16.644507760785583,0.1099998950958252,0.14795308613096037,0.20537508726120013,-0.062262100179864,0.47301227470226426,0.07155649354066806,0.3391936809817322,-0.23183652164490942,94.11769655751453,13.825392751495087,0.1338185937205321,4,-0.11250007152557373,-0.2362501621246338,-0.3318750858306885,-0.3900001049041748,-0.505000114440918,3,-0.08134394714064253,3.0000000000000298,2.737499952316284,-1.7272711509534726,2.692500114440918,1.4999982970085124,2.6424999237060547,-0.08134394714064253
1270,2010-04-30,2.737499952316284,2.845000028610229,2.7049999237060547,2.827500104904175,2955200.0,-0.031830291511497855,1.2400016784668058,-1.161290719530916,63.72548652951215,68.36923499205888,-0.023833847164743904,-0.13489304289613457,-0.2653970418493299,-0.4623231985753278,17.507757144176537,0.14000010490417436,0.1520170441317954,0.1026249408721922,-0.16127532296248415,0.36652520470686856,-0.02932519104514597,0.23457507278953038,-0.11221600248135832,58.25238673262765,-20.166245341622364,0.1319501319173381,4,-0.021249890327453613,-0.14499998092651367,-0.2281249761581421,-0.2862499952316284,-0.4324998855590825,4,-0.038356172019160084,1.0465127626212332,2.827500104904175,3.0000000000000298,2.737499952316284,-1.7272711509534726,2.692500114440918,-0.038356172019160084
1271,2010-05-03,2.837500095367432,2.8475000858306885,2.7325000762939453,2.737499952316284,1260800.0,0.036529733257724795,-1.0909112583527862,-1.1111108167676902,64.76190245521065,67.9190514071477,-0.10904242013095367,-0.2197770888753765,-0.35689251171590497,-0.5518654204104014,17.815836505881606,0.11500000953674316,0.14541552643435773,0.18587508201599157,-0.08507974187376544,0.45682990590574857,0.050397670071113065,0.32135249396087007,-0.18145589450396393,95.23810064441145,18.1955484150662,0.13547741194487847,5,-0.12000000476837203,-0.24375009536743208,-0.32812511920929,-0.3862501382827763,-0.40500020980835005,0,-0.13656388886694937,1.2400016784668058,2.737499952316284,1.0465127626212332,2.827500104904175,3.0000000000000298,2.737499952316284,-0.13656388886694937
1272,2010-05-04,2.7174999713897705,2.797499895095825,2.684999942779541,2.797499895095825,1164400.0,-0.04229079116986689,1.8125014901175405,-0.7999980926540922,51.07691774989334,65.64104666812564,0.008303648291901666,-0.08441529460754715,-0.23017094738674615,-0.4213203950765485,17.94563664043102,0.15250015258789107,0.13545576543398008,0.053374958038330256,-0.20456870485095813,0.31131862092761864,-0.07559687340631394,0.18234678948297445,0.13000011444091797,22.388000216356147,-49.699447731446895,0.12897183144464422,5,1.1920928955078125e-07,-0.12374997138977051,-0.20812499523162842,-0.26625001430511475,-0.2649998664855957,1,-0.05703770856361823,-1.0909112583527862,2.837500095367432,1.2400016784668058,2.737499952316284,1.0465127626212332,2.827500104904175,-0.05703770856361823
1273,2010-05-05,2.630000114440918,2.7249999046325684,2.575000047683716,2.6624999046325684,1068800.0,-0.03219865974979341,-1.1052622773085623,0.4062477648236893,43.10851801324853,62.65310344023578,0.08735331219543996,0.023174848511843038,-0.13553830891515428,-0.3244757469245494,18.98649608063638,0.14999985694885254,0.13152227012093398,-0.04612489938735953,-0.27052162320389694,0.17827182442917788,-0.15832326129562846,0.0660734625209094,0.2174999713897705,20.183507911121065,-46.45369058532708,0.11219836190826879,5,0.08124995231628418,-0.03625011444091797,-0.11062514781951904,-0.1787501573562622,-0.09750008583068892,2,-0.013308016847036974,1.8125014901175405,2.7174999713897705,-1.0909112583527862,2.837500095367432,1.2400016784668058,2.737499952316284,-0.013308016847036974
1274,2010-05-06,2.470000028610229,2.5824999809265137,2.427500009536743,2.575000047683716,2815200.0,-0.0608365318891636,1.5833353201567206,3.230790674472188,37.500012164207064,60.24751371759804,0.22693079548364814,0.2007528173694504,0.029963002612734435,-0.1566449965436525,20.35786725181275,0.2025001049041748,0.11152999290478594,-0.21074998378753707,-0.4118332650260603,-0.009666702549013806,-0.3112916244067985,-0.11020834316827566,0.36660005569458054,10.119050322205515,-51.72429066664451,0.10054164061926153,5,0.16750001907348677,0.12374997138977095,0.04937493801116988,-0.018750071525573286,0.0625,3,-0.029352222519628546,-1.1052622773085623,2.630000114440918,1.8125014901175405,2.7174999713897705,-1.0909112583527862,2.837500095367432,-0.029352222519628546
1275,2010-05-07,2.317500114440918,2.539999961853028,2.2874999046325684,2.470000028610229,2571600.0,-0.06174085522384254,-1.3764673939263425,1.4523798711177411,33.79311372965826,57.11493727584764,0.36708414860217387,0.358853024071057,0.18751443016243297,0.002519039612317364,21.305003630430186,0.25250005722045943,0.0838995536412428,-0.3551249027252199,-0.5989511679075052,-0.11129863754293456,-0.4770380353163626,-0.23321177013407723,0.4945539653778077,5.357178589507628,-53.6104094825269,0.12191313259114257,5,0.24999988079071045,0.24999988079071045,0.2081248164176941,0.1337498426437378,0.32249999046325684,4,0.0021574437002973568,1.5833353201567206,2.470000028610229,-1.1052622773085623,2.630000114440918,1.8125014901175405,2.7174999713897705,0.0021574437002973568
1276,2010-05-10,2.380000114440918,2.462500095367432,2.3499999046325684,2.462500095367432,1651200.0,0.026968714957357198,1.7272779816778705,0.5409837859640995,33.33334805052088,52.87083743990718,0.29439110057436446,0.3001236189046206,0.13146051142602833,-0.05316517235186158,21.72718972545763,0.14499998092651412,0.057037977100603765,-0.28524991273879996,-0.5550933974693044,-0.015406428008295503,-0.4201716551040522,-0.15032817037354773,0.39008963136291497,18.137296380011172,-35.137860064781556,0.13492174236525215,5,0.18749988079071045,0.18749988079071045,0.14999985694885254,0.07124984264373779,0.5324997901916504,0,-0.031512623561925523,-1.3764673939263425,2.317500114440918,1.5833353201567206,2.470000028610229,-1.1052622773085623,2.630000114440918,-0.031512623561925523
1277,2010-05-11,2.5174999237060547,2.5550000667572017,2.3199999332427983,2.352499961853028,1286800.0,0.05777302632501624,-1.0434792524023262,-1.9999999999999838,40.74073783364121,49.12094250171422,0.14467062504929773,0.16414838496114248,0.0007673351914911919,-0.18318003379221004,21.390955344823126,0.2350001335144034,0.04833846964304733,-0.14337509870529175,-0.42008162040191044,0.13333142299132694,-0.28172835955360087,-0.005021837856982625,0.21398263480407698,52.57143293108258,4.2336546314704435,0.1383532608483093,5,0.05000007152557373,0.05000007152557373,0.013750016689300537,-0.06624996662139893,0.3300001621246338,1,-0.0337636705950094,1.7272779816778705,2.380000114440918,-1.3764673939263425,2.317500114440918,1.5833353201567206,2.470000028610229,-0.0337636705950094
1278,2010-05-12,2.6675000190734863,2.677500009536743,2.532500028610229,2.532500028610229,923200.0,0.05958295925054635,-1.1481480173286092,0.8181819495419521,46.86346837497475,46.10038943342964,-0.01821911352891492,0.012214891979639653,-0.1422352660688504,-0.32474694942927407,20.131317017284005,0.16000008583068848,0.04072063909213419,0.008249998092651367,-0.2678701822045948,0.28437017838989753,-0.12981009205597172,0.14631008824127445,0.028463927126440414,97.43590057092064,51.45315436173627,0.13806009014862303,5,-0.10000002384185791,-0.10000002384185791,-0.1300000548362732,-0.21625006198883057,0.20000004768371538,2,-0.0805997798058079,-1.0434792524023262,2.5174999237060547,1.7272779816778705,2.380000114440918,-1.3764673939263425,2.317500114440918,-0.0805997798058079
1279,2010-05-13,2.7300000190734863,2.815000057220459,2.674999952316284,2.674999952316284,812400.0,0.023430177901820004,-4.090906726430185,0.4074079306855316,53.34608302544066,44.94712237742169,-0.10728624505209439,-0.054455333309973764,-0.19565832436439745,-0.3776861158164331,18.781436662540997,0.14750003814697266,0.022491358100197978,0.0716249942779541,-0.20342653486989937,0.34667652342580757,-0.06590077029597241,0.2091507588518806,-0.44250011444091797,83.88625335367837,33.45635397022154,0.13752576457392668,5,-0.1625000238418579,-0.1625000238418579,-0.2250000238418579,-0.27875006198883057,0.13499999046325684,3,-0.07234431834556732,-1.1481480173286092,2.6675000190734863,-1.0434792524023262,2.5174999237060547,1.7272779816778705,2.380000114440918,-0.07234431834556732
1280,2010-05-14,2.737499952316284,2.752500057220459,2.672499895095825,2.7049999237060547,950800.0,0.002747228274871283,1.5599954223807435,0.5909088938691821,53.61216757613211,43.70826294641297,-0.12827574307254563,-0.06343556624464508,-0.19235631023934419,-0.37444667655212527,17.672801156615385,0.08000016212463379,-0.003595923260392375,0.07799992561340341,-0.19820840384061755,0.35420825506742437,-0.06010423911360707,0.2161040903404139,-0.439450044631958,84.34341707201828,29.53574649787788,0.13810416472701048,5,-0.1862499713897705,-0.16999995708465576,-0.25999999046325684,-0.2862499952316284,0.0475001335144043,4,-0.0748858181833385,-4.090906726430185,2.7300000190734863,-1.1481480173286092,2.6675000190734863,-1.0434792524023262,2.5174999237060547,-0.0748858181833385
1281,2010-05-17,2.7425000667572017,2.789999961853028,2.6475000381469727,2.740000009536743,970800.0,0.0018265258549818864,1.9230799327047048,0.07692476983456066,51.96850171971102,43.80732783194827,-0.1655814221742795,-0.0661154456770876,-0.1894168551790023,-0.36836972471319784,17.0989302557167,0.14249992370605513,-0.037454006791467265,0.07937504053115818,-0.1993054553250726,0.35805553638738896,-0.05996520739695743,0.2187152884592738,-0.43411115608215267,85.35354094850102,28.629706560479974,0.13934024792811547,5,-0.19125008583068803,-0.1750000715255733,-0.2668750882148738,-0.29125010967254594,0.029999971389770952,0,-0.03737464333928908,1.5599954223807435,2.737499952316284,-4.090906726430185,2.7300000190734863,-1.1481480173286092,2.6675000190734863,-0.03737464333928908
1282,2010-05-18,2.6700000762939453,2.799999952316284,2.6549999713897705,2.782500028610229,625600.0,-0.026435729698625732,-1.0350851362497888,-44.99895098226988,47.39884945382408,44.28403132534556,-0.11234180899854751,0.0009185314541655387,-0.11118736027049891,-0.28550097365049876,16.359752934596074,0.14499998092651367,-0.059804665979261706,0.010375046730041415,-0.26598889824200045,0.2867389917020833,-0.12780692575597952,0.14855701921606235,-0.3514789426879883,48.67257832155033,-6.037361660323562,0.13818197248602088,5,-0.11875009536743164,-0.1025000810623169,-0.18625009059906006,-0.21875011920928955,0.027499914169311523,1,0.09082390314955391,1.9230799327047048,2.7425000667572017,1.5599954223807435,2.737499952316284,-4.090906726430185,2.7300000190734863,0.09082390314955391
1283,2010-05-19,2.7325000762939453,2.789999961853028,2.677500009536743,2.677500009536743,1735600.0,0.02340823903149558,-3.090902391552206,-0.4888896895047057,46.25984203927073,45.25734575590818,-0.17743202792322865,-0.0657395564931984,-0.16727465600338753,-0.33804170714021486,15.840972538388897,0.11999988555908248,-0.09162297037027578,0.07337504625320435,-0.20239312241410357,0.34914321492051226,-0.06450903808044961,0.2112591305868583,-0.40404936421569815,50.74628565246974,0.978978702041644,0.13788408433365384,5,-0.18125009536743164,-0.1650000810623169,-0.22437506914138794,-0.28125011920928955,0.0625,2,0.04208600414486208,-1.0350851362497888,2.6700000762939453,1.9230799327047048,2.7425000667572017,1.5599954223807435,2.737499952316284,0.04208600414486208
1284,2010-05-20,2.5550000667572017,2.7074999809265137,2.532500028610229,2.6675000190734863,2101200.0,-0.06495883058765894,-1.222221213043228,-2.045451195776103,43.278089307467376,46.311231931220306,0.014967176632043167,0.10140467184066271,0.010274992563623186,-0.15223199755609818,14.698831480058594,0.20000004768371626,-0.10754663245398621,-0.09424996376037642,-0.37008408382242,0.18158415630166713,-0.2321670237913982,0.043667096270645356,-0.2168183677761104,8.411231612797408,-38.618730142396586,0.13791706003102186,5,0.012499928474426714,0.012499928474426714,-0.025625050067901167,-0.10375010967254594,0.2974998950958261,3,0.12230919445596111,-3.090902391552206,2.7325000762939453,-1.0350851362497888,2.6700000762939453,1.9230799327047048,2.7425000667572017,0.12230919445596111
1285,2010-05-21,2.5799999237060547,2.587500095367432,2.432499885559082,2.505000114440918,2049600.0,0.009784679567771182,2.4444432670707172,-0.6666652538152261,39.961005310461,47.047638293435874,0.03477578196044506,0.07534539066474011,-0.013335968025675271,-0.16925126946523905,14.737392531586636,0.15500020980835005,-0.10901699141708576,-0.06612510681152362,-0.34369193872805326,0.21144172510500603,-0.20490852276978844,0.0726583091467412,-0.23228185756017616,40.13605751109214,-0.7630211313253383,0.1387834159582647,5,-0.01249992847442627,-0.01249992847442627,-0.035624921321868896,-0.12249994277954102,0.1950001716613774,4,0.11046515281337621,-1.222221213043228,2.5550000667572017,-3.090902391552206,2.7325000762939453,-1.0350851362497888,2.6700000762939453,0.11046515281337621
1286,2010-05-24,2.487499952316284,2.5699999332427983,2.4800000190734863,2.5699999332427983,826800.0,-0.03585270314926925,1.1818166054966206,-1.1000025431379838,40.83664998052757,47.05829519864547,0.1610660401777002,0.1640486166560109,0.0820051125896164,-0.06994609829202059,14.882709865484461,0.09999990463256836,-0.09249459499018053,-0.15087507963180524,-0.43737975722171996,0.13562959795810947,-0.2941274184267626,-0.0076227408368478855,-0.13043624634891415,14.966001841174977,-27.10660901359862,0.14325233879495744,5,0.13625001907348633,0.08000004291534424,0.05687505006790161,-0.029999971389770508,0.4025001525878906,0,0.11959804591649581,2.4444432670707172,2.5799999237060547,-1.222221213043228,2.5550000667572017,-3.090902391552206,2.7325000762939453,0.11959804591649581
1287,2010-05-25,2.5225000381469727,2.532500028610229,2.384999990463257,2.4175000190734863,1240400.0,0.014070386533313384,1.3600006103515723,-1.272727798167782,45.53014186154868,46.91014780826479,0.14175708084499217,0.12190992326264016,0.0505531998134785,-0.0981477966997768,14.934814425072512,0.1475000381469722,-0.05485301284209099,-0.10737498998641959,-0.39718651028732754,0.18243653031448837,-0.25228075013687334,0.037530770164034166,-0.15627760515454092,33.95063145606648,-10.440915841021017,0.14490576015045387,5,0.07749998569488525,0.04499995708465576,0.021874964237213135,-0.06500005722045898,0.2999999523162842,1,0.0991080262514683,1.1818166054966206,2.487499952316284,2.4444432670707172,2.5799999237060547,-1.222221213043228,2.5550000667572017,0.0991080262514683
1288,2010-05-26,2.487499952316284,2.640000104904175,2.4749999046325684,2.5299999713897705,1234000.0,-0.013875157701246033,-3.8888865341414824,-0.40476201288822483,50.81206152549853,46.62858986382678,0.16599518841418082,0.14463587950454349,0.09070219139291513,-0.056284238545565746,14.46973617229246,0.16500020027160645,-0.019260960975100883,-0.12987507581710833,-0.4216999855000392,0.1619498338658225,-0.27578753065857375,0.01603737902435709,-0.11230196683929172,31.782934847778048,-16.243919738317036,0.1459124548414654,5,0.10500001907348633,0.08000004291534424,0.060000061988830566,-0.029999971389770508,0.377500057220459,2,0.08442212750654599,1.3600006103515723,2.5225000381469727,1.1818166054966206,2.487499952316284,2.4444432670707172,2.5799999237060547,0.08442212750654599
1289,2010-05-27,2.5975000858306885,2.6075000762939453,2.4925000667572017,2.5550000667572017,811200.0,0.04422116004946064,2.6800003051757955,-1.0000000000000104,63.52656754443857,47.73018986030528,0.03936280160744676,0.0174140610192981,-0.013570617029992516,-0.16066755361142526,13.220648214508651,0.12000012397766113,0.0025324790493925775,-0.008374941349029719,-0.282952477166591,0.26620259446853156,-0.14566370925781014,0.1289138265597507,-0.2135060589188269,83.33333333333334,28.67353963023264,0.1372887679087806,5,-0.005000114440917969,-0.03000009059906006,-0.046875059604644775,-0.1400001049041748,0.15999984741210982,3,0.07603464251670888,-3.8888865341414824,2.487499952316284,1.3600006103515723,2.5225000381469727,1.1818166054966206,2.487499952316284,0.07603464251670888
1290,2010-05-28,2.6324999332427983,2.650000095367432,2.5225000381469727,2.5824999809265137,888400.0,0.013474435517070171,1.9999915852539782,1.176468938280468,62.53100920757233,48.90380180340098,-0.013519329608168373,-0.02725271713603572,-0.04312429644512106,-0.19030896610291448,12.109086048215053,0.12750005722045943,0.006064221699378258,0.03187490701675477,-0.23604040740758814,0.2997902214410977,-0.10208275019541668,0.16583256422892623,-0.23988578572476493,93.39616785021202,32.70720545524243,0.13395765721217154,5,-0.03999996185302779,-0.06499993801116988,-0.039374887943268266,-0.16249990463256836,0.2100000381469722,4,0.08357076322475976,2.6800003051757955,2.5975000858306885,-3.8888865341414824,2.487499952316284,1.3600006103515723,2.5225000381469727,0.08357076322475976
1291,2010-06-01,2.450000047683716,2.587500095367432,2.3324999809265137,2.5850000381469727,3406800.0,-0.06932569427808999,2.6428560480787566,-2.700002384188041,46.79335508737673,48.8365246515735,0.13759574587565826,0.13146861509934205,0.14184623628535853,-0.004495339245601748,11.339046991168678,0.2999999523162846,-0.011063571163724806,-0.13124997615814227,-0.38257015191308197,0.12007019959679743,-0.2569100640356119,-0.005589888280672639,0.36500000953674316,37.00788170237557,-23.687235979233826,0.1256600878774698,6,0.11124992370605469,0.1174999475479126,0.1631249189376831,0.03249990940093994,0.3599998950958252,1,0.1326530781054387,1.9999915852539782,2.6324999332427983,2.6800003051757955,2.5975000858306885,-3.8888865341414824,2.487499952316284,0.1326530781054387
1292,2010-06-02,2.5625,2.572499990463257,2.424999952316284,2.452500104904175,2491200.0,0.04591834699050068,1.2692335202169978,-0.8148140953073922,44.82758458692978,48.677384934646724,0.009212027258773237,0.007126435562962552,0.02938717961286441,-0.1140315923536086,11.085898725603059,0.14750003814697266,-0.02823188063615545,-0.011000025272369207,-0.2540529593608385,0.23205290881610008,-0.13252649231660385,0.11052644177186544,0.2428500556945803,72.44092477840212,15.716080001966304,0.12152646704423459,6,-0.04250001907348633,0.004999995231628418,0.06937497854232788,-0.08000004291534424,0.29999995231628374,2,0.12780491898699498,2.6428560480787566,2.450000047683716,1.9999915852539782,2.6324999332427983,2.6800003051757955,2.5975000858306885,0.12780491898699498
1293,2010-06-03,2.595000028610229,2.625,2.5350000858306885,2.552500009536743,997600.0,0.012682937994235699,-1.322582431443004,0.38636417822455615,43.14720787609201,48.6628425533828,-0.050113498524506195,-0.02965034447353032,-0.006723197139420822,-0.14267024348971313,11.807847882852071,0.08999991416931152,-0.04386991697459797,0.023250007629394,-0.21859104561790854,0.26509106087669654,-0.09767051899425727,0.14417053425304527,0.2008930255889898,82.67715057235431,28.17405163749605,0.12092052662365117,6,-0.10374999046325639,-0.02750003337860063,0.03687494993209883,-0.08250010013580278,0.17249989509582564,3,0.08766857778220016,1.2692335202169978,2.5625,2.6428560480787566,2.450000047683716,1.9999915852539782,2.6324999332427983,0.08766857778220016
1294,2010-06-04,2.3975000381469727,2.612499952316284,2.390000104904175,2.515000104904175,1210400.0,-0.07610789529317619,-2.3584899549253704,-2.7647062123439348,35.53191795884469,48.17072173653654,0.13711469404026655,0.17090186519726647,0.1868924995094785,0.057701625654250854,12.070013195228663,0.22249984741210938,-0.053118607465037826,-0.17062498331069964,-0.42091361019835194,0.07966364357695266,-0.2957692967545258,-0.04548066986687349,0.3891251545867922,20.472451587904683,-29.00620166620777,0.12514431344382623,6,0.09375,0.16999995708465576,0.23437494039535522,0.11499989032745361,0.4275000095367436,4,0.19499477119971242,-1.322582431443004,2.595000028610229,1.2692335202169978,2.5625,2.6428560480787566,2.450000047683716,0.19499477119971242
1295,2010-06-07,2.322499990463257,2.4574999809265137,2.309999942779541,2.4100000858306885,1475600.0,-0.03128260541830208,-1.6222184546263723,0.7446812396135795,33.13252550600281,47.31470790603378,0.1919307062871125,0.25960582234587637,0.2605222395257458,0.13337028280988994,11.575641039868195,0.14750003814697266,-0.06911624442380049,-0.24587502479553214,-0.49511743330793223,0.0033673837168679555,-0.37049622905173196,-0.12125382053933231,0.4550426980343629,3.9682683850966467,-39.27992308543162,0.12462120425619998,6,0.1575000286102295,0.24500000476837158,0.3306249976158142,0.2112499475479126,0.5650000572204594,0,0.18729814620699936,-2.3584899549253704,2.3975000381469727,-1.322582431443004,2.595000028610229,1.2692335202169978,2.5625,0.18729814620699936
1296,2010-06-08,2.3050000667572017,2.3550000190734863,2.2300000190734863,2.3299999237060547,964400.0,-0.007534951034623871,2.333331214058422,0.28571233944229696,34.66386281032237,46.10734356700864,0.2020704620104663,0.28585475850286013,0.27883809776594104,0.15240187065034716,11.183588635767691,0.125,-0.06841438764231755,-0.2596249461174014,-0.52267525402846,0.0034253617936572667,-0.3911501000729305,-0.12809979216187228,0.45384091191169507,18.987354760826808,-22.6008422002328,0.13152515395552927,6,0.13499999046325728,0.2337499856948857,0.34937494993209883,0.22999989986419722,0.524999856948853,1,0.23318867204578986,-1.6222184546263723,2.322499990463257,-2.3584899549253704,2.3975000381469727,-1.322582431443004,2.595000028610229,0.23318867204578986
1297,2010-06-09,2.432499885559082,2.4925000667572017,2.315000057220459,2.337500095367432,2124800.0,0.05531445340964947,-1.5357168402014916,-3.8000133515167422,38.04779771460054,44.68909203246442,0.06756693692825788,0.15985636215140575,0.15252426532931773,0.027190670966038333,11.250278395830957,0.1875,-0.062462083874015306,-0.1278751254081727,-0.3968120114700917,0.14106176065374632,-0.2623435684391322,0.0065933176227868096,0.2946106355340903,51.26579145918213,10.388405857568351,0.1344684430309595,6,0.007500171661376953,0.09000015258789062,0.223125159740448,0.10375010967254639,0.287500143051147,2,0.1551901644318865,2.333331214058422,2.3050000667572017,-1.6222184546263723,2.322499990463257,-2.3584899549253704,2.3975000381469727,0.1551901644318865
1298,2010-06-10,2.452500104904175,2.494999885559082,2.400000095367432,2.4800000190734863,1674400.0,0.008222084393026075,2.3043608062329066,-0.2894734200342333,45.330297216226484,42.66728421821864,0.04702507040993753,0.12956593202135425,0.1349340258259959,0.007702549532222047,12.29056798982984,0.09499979019164995,-0.050806915859275215,-0.09712491035461435,-0.36521894770323815,0.17096912699400946,-0.23117192902892647,0.03692210831969778,0.24478378606781614,58.16996723224342,12.641138401164767,0.13404701867431199,6,-0.01250004768371582,0.06999993324279785,0.20312494039535522,0.08374989032745361,0.2899999618530269,3,0.16717628129444195,-1.5357168402014916,2.432499885559082,2.333331214058422,2.3050000667572017,-1.6222184546263723,2.322499990463257,0.16717628129444195
1299,2010-06-11,2.532500028610229,2.532500028610229,2.4049999713897705,2.4049999713897705,1384400.0,0.032619743235109855,1.0000000000000069,-4.636380187787712,47.9392668705723,41.04597951410752,-0.048237424995104305,0.03584916203699562,0.05920992437771222,-0.07279184248979176,12.527123459282366,0.12750005722045854,-0.04718413418957779,-0.007249987125397261,-0.26156486528315126,0.24706489103235674,-0.13440742620427404,0.11990745195347952,0.13674683004785182,100.0,51.56705285675238,0.12715743907887694,6,-0.10500001907348588,-0.009999990463256392,0.12000000476837203,0.00374996662139937,0.25,4,0.0927936396608009,2.3043608062329066,2.452500104904175,-1.5357168402014916,2.432499885559082,2.333331214058422,2.3050000667572017,0.0927936396608009
1300,2010-06-14,2.532500028610229,2.602499961853028,2.509999990463257,2.565000057220459,1202800.0,0.0,-1.3870928046908522,-0.2549020707813064,52.122645222788655,41.63812286248663,-0.07142528343347232,0.020768433639559714,0.06204259927142042,-0.07305182564676471,12.617911090555978,0.09249997138977095,-0.048599194792906975,0.003000009059905384,-0.23366877944933861,0.23966879756914938,-0.1153343851947164,0.12133440331452716,0.11039201967277634,81.2080687260059,27.362746669585242,0.11833439425462194,6,-0.10500001907348588,-0.009999990463256392,0.08312499523162886,0.00374996662139937,0.15750002861022994,0,0.11549852547642558,1.0000000000000069,2.532500028610229,2.3043608062329066,2.452500104904175,-1.5357168402014916,2.432499885559082,0.11549852547642558
1301,2010-06-15,2.640000104904175,2.650000095367432,2.502500057220459,2.552500009536743,1628400.0,0.042448203387756234,1.7441848086442608,-2.692308256611488,55.1876412222274,42.78924026640858,-0.16666628137676742,-0.09992775922535202,-0.04196199603721418,-0.17915155121808723,12.35826664509054,0.1475000381469731,-0.07252452235916396,0.11562508344650269,-0.1055552359657197,0.33680540285872507,0.005034923740391495,0.22621524315261388,-0.4100000858306885,97.01492855983794,38.97372588789611,0.11059015970611116,6,-0.20000004768371582,-0.11750006675720215,-0.07250010967254639,-0.10375010967254639,0.1574997901916504,1,0.09374997460029455,-1.3870928046908522,2.532500028610229,1.0000000000000069,2.532500028610229,2.3043608062329066,2.452500104904175,0.09374997460029455
1302,2010-06-16,2.9124999046325684,2.932499885559082,2.577500104904175,2.627500057220459,3921600.0,0.10321961700766091,1.1846153168988254,3.2571375632830337,65.51095115985447,45.274100631271075,-0.4294597841004335,-0.3724228920538799,-0.3065994440481479,-0.44709541217408466,12.34728484361572,0.3549997806549072,-0.09185817880719949,0.375999891757965,0.10113439544198721,0.6508653880739428,0.2385671435999761,0.5134326399159539,-0.6740998840332031,96.24413355743941,33.44052043797122,0.1374327481579888,6,-0.3312499523162842,-0.3312499523162842,-0.34499990940093994,-0.37624990940093994,-0.03749990463256836,2,-0.028326174636191692,1.7441848086442608,2.640000104904175,-1.3870928046908522,2.532500028610229,1.0000000000000069,2.532500028610229,-0.028326174636191692
1303,2010-06-17,2.8475000858306885,2.934999942779541,2.8050000667572017,2.932499885559082,1266400.0,-0.02231753508334622,1.8888888888888988,-0.29824507100694675,59.43396701724712,47.92988385998245,-0.36305532983781585,-0.31448987627080793,-0.2318320378608787,-0.37791129137039015,12.339988654904298,0.1299998760223393,-0.07882382185456605,0.30525007247924796,0.009130887559776646,0.6013692573987193,0.15719048001951208,0.45330966493898384,-0.5813360706329345,83.4905921373147,22.322018705711145,0.14805959245973577,6,-0.2650001049041748,-0.2650001049041748,-0.28000009059906006,-0.31125009059906006,0.10249996185302779,3,-0.044776138148302946,1.1846153168988254,2.9124999046325684,1.7441848086442608,2.640000104904175,-1.3870928046908522,2.532500028610229,-0.044776138148302946
1304,2010-06-18,2.8675000667572017,2.875,2.797499895095825,2.852499961853028,2121600.0,0.007023698094350994,4.166678587606991,-0.17647223819473593,58.96947440147809,50.800655959479705,-0.3457320371047454,-0.32662392789551875,-0.24122766783263971,-0.39316901508739166,13.384473163578942,0.0775001049041748,-0.07014009029299029,0.3096250534057612,-0.020368068164057895,0.6396181749755803,0.14462849262085165,0.4746216141906707,-0.5612058959045405,84.39308811953005,26.17330882842071,0.16499656078490949,6,-0.28500008583068803,-0.28500008583068803,-0.3000000715255733,-0.31875002384185747,0.10749983787536666,4,-0.04359197806100146,1.8888888888888988,2.8475000858306885,1.1846153168988254,2.9124999046325684,1.7441848086442608,2.640000104904175,-0.04359197806100146
1305,2010-06-21,2.865000009536743,2.9749999046325684,2.8399999141693115,2.900000095367432,989600.0,-0.0008718595160438491,-2.1764600285540383,-2.333322737026314,68.36283605953463,54.54498632050329,-0.2885273901718417,-0.3179806550157549,-0.2312380574788322,-0.38701079338102407,13.974155710126487,0.13499999046325684,-0.061328765705998656,0.2928749918937683,-0.06460991703278252,0.6503599008203191,0.11413253743049312,0.4716174463570435,-0.5209834923684693,76.71959140340537,15.163280240857368,0.17874245446327539,6,-0.2200000286102295,-0.2625000476837158,-0.29750001430511475,-0.309999942779541,0.004999876022338867,0,-0.028795804765059607,4.166678587606991,2.8675000667572017,1.8888888888888988,2.8475000858306885,1.1846153168988254,2.9124999046325684,-0.028795804765059607
1306,2010-06-22,2.7850000858306885,2.9100000858306885,2.7774999141693115,2.8675000667572017,906800.0,-0.027923184446687066,-1.7179432003247372,2.357136531767452,60.13668178135999,56.99930677236546,-0.14894193895726904,-0.22614454232710557,-0.14605506625151543,-0.30254330673330454,14.438248591095936,0.13250017166137695,-0.025104459022137426,0.19800006151199323,-0.16928227991111378,0.5652824029351002,0.014358890800439728,0.38164123222354673,-0.39050489766527097,52.201279363736965,-7.648630110472894,0.1836411707115534,6,-0.09750008583068848,-0.18250012397766113,-0.22562509775161743,-0.23000001907348633,-0.005000114440917969,1,-0.03411131981415849,-2.1764600285540383,2.865000009536743,4.166678587606991,2.8675000667572017,1.8888888888888988,2.8475000858306885,-0.03411131981415849
1307,2010-06-23,2.7725000381469727,2.822499990463257,2.7174999713897705,2.782500028610229,594400.0,-0.004488347324408615,1.333335982431183,0.12121203363869712,58.236662218397704,58.433347328162256,-0.09291159174293506,-0.20443636715153657,-0.13090878133544503,-0.28488450859020453,14.172303011579837,0.10500001907348633,0.02504376008903808,0.17300001382827768,-0.20197578018066498,0.5479758078372203,-0.014487883176193872,0.3604879108327492,-0.3315644726641831,21.359254763511856,-34.132432327644075,0.1874878970044714,6,-0.08250010013580322,-0.1700000762939453,-0.2131250500679016,-0.2174999713897705,0.01749992370605513,2,0.009017080831335678,-1.7179432003247372,2.7850000858306885,-2.1764600285540383,2.865000009536743,4.166678587606991,2.8675000667572017,0.009017080831335678
1308,2010-06-24,2.697499990463257,2.775000095367432,2.6875,2.747499942779541,1350400.0,-0.027051414482159197,-1.500005108974437,5.000000000000222,65.70680896224472,60.40751867168141,0.022905179724928892,-0.1189980730191671,-0.057142047273626595,-0.20630699252070972,14.666693138891596,0.08750009536743208,0.07565149741279065,0.08749996423721296,-0.2860287270795121,0.461028655553938,-0.09926438142114957,0.2742643098955755,-0.21383927784848478,3.478258706220115,-54.111518838447395,0.18676434565836247,6,0.041249990463256836,-0.09500002861022949,-0.1381250023841858,-0.12999999523162842,0.21250009536743164,3,0.06580167197934261,1.333335982431183,2.7725000381469727,-1.7179432003247372,2.7850000858306885,-2.1764600285540383,2.865000009536743,0.06580167197934261
1309,2010-06-25,2.7950000762939453,2.7950000762939453,2.6324999332427983,2.7100000381469727,3357200.0,0.03614461025964433,2.8235310617195197,-1.7000023841880647,74.16880918239843,62.857092444971386,-0.03737369471043639,-0.21180253341496025,-0.1562992133358656,-0.29954649879330386,15.058374622476874,0.16250014305114702,0.11910483665676841,0.1751250505447386,-0.20734777699463303,0.5575978780841102,-0.016111363224946995,0.3663614643144242,-0.2720322283177494,47.445301204483734,-16.227989938690655,0.19123641376968575,6,-0.05625009536743164,-0.19250011444091797,-0.23562508821487427,-0.2275000810623169,0.1349999904632564,4,0.0554561599852601,-1.500005108974437,2.697499990463257,1.333335982431183,2.7725000381469727,-1.7179432003247372,2.7850000858306885,0.0554561599852601
1310,2010-06-28,2.852499961853028,2.900000095367432,2.7249999046325684,2.752500057220459,1372800.0,0.020572409298580396,-1.258063920703632,1.1764689382804752,76.90418007063758,65.27004120590586,-0.049962061544111425,-0.26559256147265486,-0.21377445747922463,-0.35200901127887585,16.011034123249058,0.17500019073486373,0.15384340401175445,0.22162493467330968,-0.17477755218940283,0.6180274215360222,0.023423691241953648,0.4198261781046657,-0.29336954934432224,79.27924599628852,9.542316256910354,0.19820124343135614,6,-0.0762499570846562,-0.25000000000000044,-0.28499996662139937,-0.28499996662139937,0.2125000953674312,0,0.04294476579062345,2.8235310617195197,2.7950000762939453,-1.500005108974437,2.697499990463257,1.333335982431183,2.7725000381469727,0.04294476579062345
1311,2010-06-29,2.775000095367432,2.8350000381469727,2.737499952316284,2.799999952316284,1244400.0,-0.027169103425772057,1.0526327677377094,-0.24999880790596207,67.70027412599548,65.51329931325486,0.05442474860323854,-0.1712775900962753,-0.13569929552205684,-0.2688733424611134,15.811372599731497,0.11500000953674361,0.1804025560657525,0.12787506580352836,-0.2639266967941811,0.5196768284012379,-0.06802581549532638,0.3237759471023831,-0.1826001234888177,53.271056358552805,-18.0256425405288,0.19590088129885466,6,0.02874982357025102,-0.17250013351440474,-0.20750010013580367,-0.20750010013580367,0.19999980926513627,1,0.03423415745110847,-1.258063920703632,2.852499961853028,2.8235310617195197,2.7950000762939453,-1.500005108974437,2.697499990463257,0.03423415745110847
1312,2010-06-30,2.890000104904175,3.005000114440918,2.775000095367432,2.782500028610229,1900000.0,0.04144144345390233,-2.755104106251066,-4.300027656713523,70.58824453387297,66.75266348176883,-0.07163576212493661,-0.2745609868283516,-0.2510324904073995,-0.3775116144420245,15.91267660315689,0.23000001907348588,0.2068603882610054,0.22650007009506234,-0.17759216565965774,0.6305923058497824,0.0244539522177023,0.4285461879724224,-0.2669921384052443,69.12752923586399,-3.671415576469954,0.20204611787736002,6,-0.0712500810623169,-0.27250003814697266,-0.29437512159347534,-0.3225001096725464,0.03749990463256836,2,-0.0380623285541547,1.0526327677377094,2.775000095367432,-1.258063920703632,2.852499961853028,2.8235310617195197,2.7950000762939453,-0.0380623285541547
1313,2010-07-01,2.822499990463257,2.8875000476837163,2.6700000762939453,2.8875000476837163,1714400.0,-0.023356440135200662,5.692300920661625,-0.604651265946312,63.80952575579849,67.29044696558222,-0.009001446326443396,-0.19936479766585835,-0.18473738474984724,-0.3034587539113618,16.18276446488391,0.2200000286102295,0.22160253772943372,0.14762495756149274,-0.2611294957291803,0.5563794108521658,-0.056752269083843565,0.35200218420682905,-0.16129280917012778,51.00670195899964,-17.593411092700265,0.20437722664533647,7,-0.0037499666213989258,-0.2049999237060547,-0.23874998092651367,-0.2549999952316284,0.19000005722045943,3,-0.011514624878668278,-2.755104106251066,2.890000104904175,1.0526327677377094,2.775000095367432,-1.258063920703632,2.852499961853028,-0.011514624878668278
1314,2010-07-02,2.865000009536743,2.9024999141693115,2.7699999809265137,2.8499999046325684,1019600.0,0.015057579882050254,1.9444457689933694,-0.23077064152881036,65.21739415085432,66.9409534201733,-0.057991856124103514,-0.21612599782888164,-0.22829578224615954,-0.3389726140355078,15.67246483987712,0.13249993324279785,0.19811768685441455,0.16674997806549063,-0.2284618299075598,0.5619617860385411,-0.03085592592103481,0.3643558820520161,-0.19499993324279785,58.20892866801605,-8.43299411144148,0.19760590398652522,7,-0.046249985694885254,-0.24749994277954102,-0.2850000262260437,-0.29750001430511475,0.2174999713897705,4,0.01570683286008845,5.692300920661625,2.822499990463257,-2.755104106251066,2.890000104904175,1.0526327677377094,2.775000095367432,0.01570683286008845
1315,2010-07-06,2.7574999332427983,2.942500114440918,2.7225000858306885,2.9049999713897705,3254000.0,-0.03752184151347604,-1.0229912524938065,-9.833267106413386,55.377567828738414,66.41216298099313,0.03649337951023135,-0.07838469593033226,-0.11957889049898851,-0.22659735999701347,14.621389100360258,0.2200000286102295,0.18660601606500116,0.0374999046325688,-0.31635852157704036,0.39135833084217797,-0.13942930847223556,0.21442911773737316,-0.08749985694885298,26.119357308987727,-35.165347400571775,0.17692921310480456,7,0.061250090599059615,-0.13999986648559615,-0.17749994993209883,-0.18999993801116988,0.26500010490417436,1,0.06255671357770254,1.9444457689933694,2.865000009536743,5.692300920661625,2.822499990463257,-2.755104106251066,2.890000104904175,0.06255671357770254
1316,2010-07-07,2.8424999713897705,2.8475000858306885,2.752500057220459,2.7774999141693115,928800.0,0.030825037245608478,1.5333244324070012,-0.44067824006724343,46.132600251064,65.06726720684493,-0.04413367775438104,-0.12759371191544577,-0.20234931722439198,-0.3071364835666195,13.14379972756748,0.09500002861022949,0.17578551034748902,0.09562494754791251,-0.2028310591958471,0.3940809542916721,-0.05360305582396707,0.2448529509197921,-0.1389998912811281,51.492500135222464,-5.148239808676358,0.14922800337187972,7,-0.023749947547912598,-0.22499990463256836,-0.26249998807907104,-0.2749999761581421,0.19499993324279785,2,0.078276196330761,-1.0229912524938065,2.7574999332427983,1.9444457689933694,2.865000009536743,5.692300920661625,2.822499990463257,0.078276196330761
1317,2010-07-08,2.809999942779541,2.869999885559082,2.7574999332427983,2.869999885559082,1894000.0,-0.011433607365821552,2.7500019868233725,-0.9230752301654257,47.85099511385475,63.083287890357155,-0.006431194759400238,-0.0688945097660345,-0.16956326281081946,-0.2710776762633502,12.703266367958507,0.11249995231628374,0.1521758233734114,0.04424991607666007,-0.21576573364559026,0.3042655657989104,-0.0857579087844651,0.17425774093778523,-0.08749985694885254,51.37609060079724,-1.7911450952440333,0.13000782486112522,7,0.008750081062316895,-0.19249987602233887,-0.24562495946884155,-0.2424999475479126,0.2599999904632573,3,0.05871884883023015,1.5333244324070012,2.8424999713897705,-1.0229912524938065,2.7574999332427983,1.9444457689933694,2.865000009536743,0.05871884883023015
1318,2010-07-09,2.8624999523162837,2.872499942779541,2.775000095367432,2.797499895095825,1040800.0,0.018683277795661368,1.2941130271853052,-1.0833353201567133,49.72375064741826,60.36717027535936,-0.03695030572269653,-0.09391870665015434,-0.22261199583696234,-0.3199968353584892,12.262729860416261,0.09749984741210893,0.14707899059953533,0.0762499332427975,-0.14089357827978732,0.2933934447653823,-0.032321822518495136,0.18482168900409013,-0.1117498636245724,63.636294672320595,13.823288618580868,0.10857175576129251,7,-0.024999856948852095,-0.2449998855590816,-0.3187499642372127,-0.2949999570846553,0.3199999332427983,4,0.022707443948728256,2.7500019868233725,2.809999942779541,1.5333244324070012,2.8424999713897705,-1.0229912524938065,2.7574999332427983,0.022707443948728256
1319,2010-07-12,2.7674999237060547,2.890000104904175,2.759999990463257,2.8575000762939453,1046800.0,-0.03318778347344831,-1.4761922062115975,-1.384616513223059,45.11277854037184,56.834792327552066,0.060053904612512365,0.020648266201785503,-0.1321773306563534,-0.222011860908514,12.119331326568556,0.13000011444091797,0.14343606765991002,-0.03050009012222299,-0.21240229503009322,0.15140211478564725,-0.1214511925761581,0.06045101233171213,0.23750019073486328,20.454469101498027,-24.882859146040396,0.09095110245393505,7,0.07000017166137695,-0.14999985694885254,-0.23812490701675415,-0.19999992847442627,0.38000011444091797,0,0.08852759918040887,1.2941130271853052,2.8624999523162837,2.7500019868233725,2.809999942779541,1.5333244324070012,2.8424999713897705,0.08852759918040887
1320,2010-07-13,2.8250000476837163,2.837500095367432,2.7774999141693115,2.8125,999200.0,0.020776919805895133,2.1999974568781386,-0.1388891832323196,52.051279292461984,55.09601512382611,-0.0019638273239683812,-0.014561498875838463,-0.19076737168535596,-0.27628212742037705,12.477373881149246,0.0700001716613774,0.1395588238426786,0.012375032901764449,-0.1199172307330012,0.1446672965365301,-0.053771098915618154,0.07852116471914705,0.17510006427764857,52.72724750614285,7.917026720564273,0.06614613181738277,7,0.012500047683715376,-0.20749998092651412,-0.2956250309944157,-0.25750005245208785,0.34249997138977006,1,0.09115041730846252,-1.4761922062115975,2.7674999237060547,1.2941130271853052,2.8624999523162837,2.7500019868233725,2.809999942779541,0.09115041730846252
1321,2010-07-14,2.8875000476837163,2.900000095367432,2.802500009536743,2.8050000667572017,1075600.0,0.022123893431876374,-1.2285709614661602,6.59997329722084,55.60975473598004,53.43173847961579,-0.05233062451520354,-0.060679798740503,-0.256877301726246,-0.33347949443227565,13.32943716767297,0.09750008583068892,0.11932725539109867,0.0625000357627874,-0.045958061206633705,0.1709581327322085,0.008270987278077069,0.11672908424749773,0.10779806184768637,91.22804669317989,41.65650240539334,0.05422904848471046,7,-0.08124995231628462,-0.2699999809265141,-0.3637500405311589,-0.32000005245208785,0.22499990463256747,2,0.04675324267840275,2.1999974568781386,2.8250000476837163,-1.4761922062115975,2.7674999237060547,1.2941130271853052,2.8624999523162837,0.04675324267840275
1322,2010-07-15,2.8299999237060547,2.8875000476837163,2.802500009536743,2.8875000476837163,942800.0,-0.01991346252055881,1.9565166913377232,-0.6969713608646628,56.575676392641995,52.62797743926506,-0.004734452248203791,-0.010200241434920265,-0.19986113866252353,-0.271236692196259,13.289978552785382,0.0850000381469731,0.0878256896996219,0.009124910831451505,-0.09129888572174716,0.10954870738465017,-0.04108698744514783,0.059336809108050836,0.16059222344398494,49.99991485057111,-5.17896405991349,0.05021189827659923,7,0.002500176429748535,-0.1699998378753662,-0.3406248688697815,-0.2912498712539673,0.28999996185302734,3,0.07332155000724527,-1.2285709614661602,2.8875000476837163,2.1999974568781386,2.8250000476837163,-1.4761922062115975,2.7674999237060547,0.07332155000724527
1323,2010-07-16,2.720000028610229,2.802500009536743,2.7049999237060547,2.797499895095825,1077200.0,-0.03886922192979225,1.22857096146615,1.3478208588855276,46.32352786493168,50.528658963051434,0.09967911201580382,0.09460853806262515,-0.08881257761340722,-0.1564469289196242,12.930424955183634,0.125,0.07117566831072653,-0.09449998140335136,-0.20361847282014134,0.014618510013438613,-0.14905922711174613,-0.0399407356949566,0.2659802754060747,7.692354717626819,-46.46274011487348,0.05455924570839499,7,0.10374999046325728,-0.017499923706054243,-0.23874998092651323,-0.18124997615814165,0.40499997138977095,4,0.12867643417320118,1.9565166913377232,2.8299999237060547,-1.2285709614661602,2.8875000476837163,2.1999974568781386,2.8250000476837163,0.12867643417320118
1324,2010-07-19,2.7425000667572017,2.762500047683716,2.692500114440918,2.7300000190734863,846800.0,0.00827207276114228,1.6666636391297043,-0.16129121572149535,44.416251088313786,49.310734880782036,0.0647882508753983,0.06562846212488482,-0.1048228060348988,-0.1739377157883526,12.56693926305586,0.06999993324279785,0.039332335353369,-0.06574994325637862,-0.1763951803809798,0.04489529386822255,-0.12107256181867898,-0.010427324694078255,0.23224102204669217,24.096364777012276,-25.77028016610472,0.0553226185623005,7,0.0537500381469731,-0.037500023841857466,-0.2612500190734859,-0.2037500143051143,0.2849998474121098,0,0.16043748699782046,1.22857096146615,2.720000028610229,1.9565166913377232,2.8299999237060547,-1.2285709614661602,2.8875000476837163,0.16043748699782046
1325,2010-07-20,2.782500028610229,2.7850000858306885,2.697499990463257,2.697499990463257,512000.0,0.014585218187551208,-1.058824849375624,6.799977111903924,50.39577464611525,49.78442092467662,0.0320811668419374,0.020164763175456013,-0.13281806909249072,-0.20804620326677847,11.739242043473295,0.08750009536743164,0.021243400422048975,-0.02162498235702559,-0.12947813507765904,0.08622817036360786,-0.07555155871734254,0.032301594003291356,0.17530660173188606,43.37345659862227,-5.81211537757801,0.05392657636031673,7,0.013750076293945757,-0.02874994277954057,-0.30750000476837114,-0.24374997615814165,0.3074998855590825,1,0.13117700118014008,1.6666636391297043,2.7425000667572017,1.22857096146615,2.720000028610229,1.9565166913377232,2.8299999237060547,0.13117700118014008
1326,2010-07-21,2.690000057220459,2.815000057220459,2.684999942779541,2.809999942779541,730800.0,-0.03324347544965556,1.0,-1.4117627259365713,39.18919162736198,48.82199831506631,0.1125052493463099,0.11086685268932284,-0.0311556158414259,-0.10985340502760632,11.397958231825186,0.13000011444091797,-0.006202011927108231,-0.10937495231628436,-0.22854835905964554,0.00979845442707683,-0.16896165568796473,-0.049788248944603986,0.25188818216758424,2.4691910373498644,-42.368254798251094,0.05958670337168051,7,0.10249996185302734,0.06375002861022949,-0.21500003337860107,-0.15125000476837158,0.36999988555908203,2,0.17750927572336983,-1.058824849375624,2.782500028610229,1.6666636391297043,2.7425000667572017,1.22857096146615,2.720000028610229,0.17750927572336983
1327,2010-07-22,2.797499895095825,2.8125,2.7425000667572017,2.7425000667572017,2919200.0,0.039962764159360065,-1.5454600625958845,-0.4583323399216434,48.70465847593974,48.7087658515687,0.0034037521767023016,0.005624334748469462,-0.13248761182187074,-0.2116561191633175,11.454747966304147,0.12249994277954102,-0.010524607241858774,-0.0031251072883606845,-0.121634206632522,0.11538399205580063,-0.062379656960441565,0.056129442383720196,0.12383728056353771,86.53834867769504,40.72641471464262,0.05925454967208073,7,-0.004999876022338867,-0.006249785423278809,-0.3162498474121094,-0.2587498426437378,0.3875000476837158,3,0.11260056086960768,1.0,2.690000057220459,-1.058824849375624,2.782500028610229,1.6666636391297043,2.7425000667572017,0.11260056086960768
1328,2010-07-23,2.875,2.907500028610229,2.697499990463257,2.782500028610229,2010000.0,0.02770334506179495,1.666666666666676,1.6818229107964884,50.499999403953694,49.307345947522236,-0.08061419650819701,-0.06102486886222103,-0.2076278405416634,-0.2837888781333717,11.965893705580248,0.2100000381469722,-0.007677679301901552,0.06549999713897714,-0.046920726739406504,0.17792072101736078,0.00928963519978554,0.12171035907816874,-0.19000005722045898,85.39325120307592,39.44961220983659,0.056210361939191725,7,-0.07875001430511475,-0.05624997615814209,-0.2937500476837158,-0.2937500476837158,0.2799999713897705,4,0.08521735149881104,-1.5454600625958845,2.797499895095825,1.0,2.690000057220459,-1.058824849375624,2.782500028610229,0.08521735149881104
1329,2010-07-26,2.9500000476837163,2.962500095367432,2.875,2.8949999809265137,2795200.0,0.02608697310737962,1.187497951094475,0.5945955002023356,59.948324170340484,50.184795378397624,-0.14192958289810553,-0.1305085547323297,-0.2813627194681194,-0.3523322013541459,13.00377947203051,0.08750009536743208,-0.0023263217966595917,0.13275004625320497,0.004308983655730181,0.26119110885067975,0.06852951495446735,0.19697057755194258,-0.26055010318756144,95.49548078905768,45.100855969958786,0.06422053129873746,7,-0.12625002861022994,-0.13125002384185835,-0.3675000667572026,-0.3675000667572026,0.10749983787536577,0,0.05932201677545401,1.666666666666676,2.875,-1.5454600625958845,2.797499895095825,1.0,2.690000057220459,0.05932201677545401
1330,2010-07-27,2.9749999046325684,3.015000104904175,2.942500114440918,2.9749999046325684,2652000.0,0.008474527642289953,-1.2307833384685358,0.0,57.30027157385945,50.372630582606455,-0.1602682704017182,-0.15374295091897805,-0.3050226043548019,-0.36994588803879713,13.599749416577268,0.07249999046325684,-0.0020360762955338174,0.15162490606307966,0.005623163739683523,0.2976266483864758,0.07862403490138181,0.2246257772247775,-0.2774999141693115,87.87873314544032,36.06881558564221,0.07300087116169805,7,-0.12499988079071045,-0.15124988555908203,-0.3924999237060547,-0.3924999237060547,0.23000001907348633,1,0.0176470625948566,1.187497951094475,2.9500000476837163,1.666666666666676,2.875,-1.5454600625958845,2.797499895095825,0.0176470625948566
1331,2010-07-28,2.869999885559082,2.9600000381469727,2.865000009536743,2.9600000381469727,1130000.0,-0.03529412518971309,1.1111081676768533,-100.0,53.061221510804984,49.98213559573567,-0.0648291882873604,-0.04349065611421654,-0.2000362885881941,-0.2596520773943878,13.949175131037059,0.1099998950958252,0.009034998246804093,0.041874897480011164,-0.10368096442232799,0.18743075938235032,-0.030903033471158636,0.11465282843118096,-0.15344988822937022,54.33065603758226,2.3640000577214124,0.07277793095116962,7,-0.01999986171722412,-0.0462498664855957,-0.24624991416931152,-0.2674999237060547,0.40500020980835005,2,0.07665506529014121,-1.2307833384685358,2.9749999046325684,1.187497951094475,2.9500000476837163,1.666666666666676,2.875,0.07665506529014121
1332,2010-07-29,2.7799999713897705,2.9124999046325684,2.762500047683716,2.907500028610229,1480800.0,-0.031358856361689114,1.1818191276122043,1.416664900606107,45.945946579237955,49.94018211954748,0.01936924555993702,0.03989101882839874,-0.10875891815188998,-0.16558641484305214,13.099393822296154,0.14999985694885254,0.005435504184664097,-0.04262501001358032,-0.1866413856304905,0.10139136560332984,-0.11463319782203518,0.029383177794874538,-0.045542967605590956,25.98423659524875,-23.49395907081514,0.07200818780845507,7,0.0700000524520874,0.04375004768371582,-0.13499999046325684,-0.17750000953674316,0.497499942779541,3,0.10071941520553107,1.1111081676768533,2.869999885559082,-1.2307833384685358,2.9749999046325684,1.187497951094475,2.9500000476837163,0.10071941520553107
1333,2010-07-30,2.789999961853028,2.827500104904175,2.727499961853028,2.7300000190734863,1350800.0,0.003597118908694741,-2.0769247698346027,-0.4705875753121931,51.206436509827725,50.69464716638236,0.022733650052552345,0.02880838791607676,-0.11935378327306134,-0.17150106495103845,12.838329142212865,0.10000014305114702,-0.007942896544194777,-0.031000018119811568,-0.17575386857501663,0.11375383233539349,-0.10337694334741432,0.04137690710779118,0.22500014305114702,21.7391196180661,-30.112851771472663,0.07237692522760261,7,0.06000006198883012,0.03375005722045854,-0.1437500119209294,-0.18750000000000044,0.4525001049041739,4,0.14157705603127213,1.1818191276122043,2.7799999713897705,1.1111081676768533,2.869999885559082,-1.2307833384685358,2.9749999046325684,0.14157705603127213
1334,2010-08-02,2.9100000858306885,2.922499895095825,2.822499990463257,2.8324999809265137,946800.0,0.043010797712685456,-1.0512782892565016,1.2916696469017381,54.2713591921275,51.125267671494825,-0.0793527140668937,-0.09238417099696594,-0.23284440370796933,-0.28887206223513484,12.725307836280509,0.1324999332427974,-0.01588070681681275,0.08675010204315203,-0.06222091788700501,0.23572112197330908,0.012264592078073289,0.16123561200823078,0.09925001621246343,63.47827240739614,11.252173471606135,0.07448550996507854,8,-0.060000061988830566,-0.08625006675720215,-0.23937511444091797,-0.30750012397766113,0.36999988555908203,0,0.08419239805250545,-2.0769247698346027,2.789999961853028,1.1818191276122043,2.7799999713897705,1.1111081676768533,2.869999885559082,0.08419239805250545
1335,2010-08-03,2.9300000667572017,2.9674999713897705,2.8424999713897705,2.9024999141693115,1068800.0,0.006872845476499023,1.4390252979651839,0.354840198240929,52.230972442562965,52.57435442873938,-0.08518791412721294,-0.104137438453213,-0.24677421112007858,-0.30558099335091304,13.040921115817387,0.125,-0.0016236108376364022,0.09812507629394496,-0.054741173442061974,0.2509913260299519,0.02169195142594127,0.17455820116194865,0.07361503248214785,84.37504035730974,35.55058876266301,0.07643312486800358,8,-0.07375001907348588,-0.08749997615814165,-0.2593750953674312,-0.32750010490417436,0.4399998188018803,1,0.04351529552795941,-1.0512782892565016,2.9100000858306885,-2.0769247698346027,2.789999961853028,1.1818191276122043,2.7799999713897705,0.04351529552795941
1336,2010-08-04,3.065000057220459,3.087500095367432,2.942500114440918,3.0074999332427983,1836800.0,0.04607508101959512,1.8292623925083056,2.090901997503139,61.407776429053555,53.98581197908536,-0.18036771502899196,-0.23358987570489465,-0.3710281557773567,-0.4352340523629259,13.627202319476995,0.15750002861023038,0.01810847870807475,0.22200006246566772,0.03689268475959073,0.4071074401717447,0.129446373612629,0.31455375131870644,-0.3375000953674312,93.74999172158006,43.21225844634168,0.0925536888530386,8,-0.17250001430511475,-0.1862499713897705,-0.3756250739097595,-0.46250009536743164,0.2024998664855957,2,0.045676953954955746,1.4390252979651839,2.9300000667572017,-1.0512782892565016,2.9100000858306885,-2.0769247698346027,2.789999961853028,0.045676953954955746
1337,2010-08-05,2.9749999046325684,3.0274999141693115,2.9600000381469727,3.0274999141693115,972400.0,-0.029363833901363323,1.5714233813652072,-0.9130416754777761,62.62375635792722,55.332896085082425,-0.06989114481250924,-0.13765202398394472,-0.27223453683958176,-0.34023627916686694,14.110667322011029,0.10500001907348633,0.026971666978346853,0.12374991178512573,-0.0696851008255801,0.31718492439583157,0.027032405479773036,0.22046741809047843,-0.24029994010925249,68.7499586079008,12.264125098592963,0.09671750630535288,8,-0.06749987602233842,-0.09624981880187988,-0.27187496423721313,-0.372499942779541,0.33000016212463334,3,0.10084040347958112,1.8292623925083056,3.065000057220459,1.4390252979651839,2.9300000667572017,-1.0512782892565016,2.9100000858306885,0.10084040347958112
1338,2010-08-06,2.927500009536743,2.934999942779541,2.8350000381469727,2.934999942779541,960400.0,-0.015966351804536205,25.66687859617891,0.1428558453413018,58.937196620951745,55.220548579594784,-0.015825141472603388,-0.08962808442700254,-0.21518349609233045,-0.28700620438757607,14.220724006222252,0.1399998664855957,0.05633346107010073,0.07300001382827759,-0.12339244908730418,0.26939247674385935,-0.025196217629513296,0.17119624528606847,-0.18574404239654507,39.62263302176979,-20.094404124895583,0.09819623145779079,8,-0.019999980926513228,-0.04874992370605469,-0.20937496423721313,-0.309999942779541,0.35249996185302734,4,0.11955590213232936,1.5714233813652072,2.9749999046325684,1.8292623925083056,3.065000057220459,1.4390252979651839,2.9300000667572017,0.11955590213232936
1339,2010-08-09,3.0125000476837163,3.0174999237060547,2.907500028610229,2.952500104904175,1235200.0,0.029035025745541843,2.142867847411457,-8.000063578853732,60.648149783392334,55.592535047320666,-0.10172464965800421,-0.16372656639117178,-0.2929939324103792,-0.36612279810082393,14.40322551756355,0.10999989509582564,0.07094846654283193,0.14575004577636763,-0.0582113790780352,0.34971147063077046,0.04376933334916622,0.24773075820356905,-0.26382919797897353,70.29701754949195,8.160979524480467,0.10198071242720151,8,-0.10500001907348633,-0.12625002861022994,-0.29437500238418624,-0.3949999809265141,0.3399999141693115,0,0.07634855284079767,25.66687859617891,2.927500009536743,1.5714233813652072,2.9749999046325684,1.8292623925083056,3.065000057220459,0.07634855284079767
1340,2010-08-10,3.0824999809265137,3.0999999046325684,2.952500104904175,2.970000028610229,2063600.0,0.023236491994952813,1.0,1.8750009934116871,68.55791802277817,57.31439021531769,-0.1730724953743521,-0.22498102194373004,-0.355970946788394,-0.4301716872570065,14.758319665138295,0.14749979972839355,0.08060019717578992,0.20287498235702506,-0.021479498636604255,0.42722946335065437,0.09069774186021018,0.31505222285383994,-0.3270525463085172,93.39625187810955,22.73320937880908,0.11217724049681474,8,-0.16875004768371582,-0.19000005722045898,-0.36437493562698364,-0.4649999141693115,0.24000000953674316,1,0.06407136794333201,2.142867847411457,3.0125000476837163,25.66687859617891,2.927500009536743,1.5714233813652072,2.9749999046325684,0.06407136794333201
1341,2010-08-11,3.0225000381469727,3.0850000381469727,3.002500057220459,3.002500057220459,1620800.0,-0.01946470175208459,-7.250005960470162,0.1777776835876812,61.138621048300536,59.00246515632463,-0.09964414367414065,-0.16268984209219983,-0.2836170754366214,-0.3649881987678443,14.722313497635675,0.08249998092651367,0.0722984482389255,0.13612504005432147,-0.097172124450561,0.36942220455920394,0.019476457801880454,0.2527736223067625,-0.2532705047283934,70.75475262935339,2.0130877993330216,0.11664858225244114,8,-0.1087501049041748,-0.13000011444091797,-0.3043749928474426,-0.4049999713897705,0.31500005722045943,2,0.11497099851987214,1.0,3.0824999809265137,2.142867847411457,3.0125000476837163,25.66687859617891,2.927500009536743,0.11497099851987214
1342,2010-08-12,3.0374999046325684,3.057499885559082,2.9300000667572017,2.9725000858306885,1588000.0,0.004962734920192613,1.428573050469921,3.249994039529838,58.575195100679345,59.8212161108637,-0.08300530511984894,-0.17006667740061765,-0.28946076693210276,-0.37654080890607133,14.464337438388833,0.12749981880188033,0.0658927222886101,0.1407499074935914,-0.10031733333307535,0.38181714832025815,0.020216287080258244,0.26128352790692455,-0.25503955636542974,76.4150824568822,9.375740701875273,0.1205336204133333,8,-0.07624995708465576,-0.14499998092651367,-0.31937485933303833,-0.4199998378753662,0.4200000762939453,3,0.07572017326575309,-7.250005960470162,3.0225000381469727,1.0,3.0824999809265137,2.142867847411457,3.0125000476837163,0.07572017326575309
1343,2010-08-13,3.0699999332427983,3.140000104904175,3.0225000381469727,3.025000095367432,1966400.0,0.01069959823230393,-3.700007152564111,0.69230712800179,56.629829887635005,60.08326841036454,-0.08002605592764223,-0.1844584323909344,-0.3132859202447733,-0.40736549145105494,15.238033708069695,0.11750006675720215,0.07297636270317165,0.15574994087219274,-0.08208623081433375,0.3935861125587192,0.036831855028929716,0.27466802671545576,-0.2748380027210424,69.89240916511505,6.186028293528466,0.11891808584326323,8,-0.08249986171722457,-0.15749990940094039,-0.35187488794326827,-0.45249986648559615,0.38000011444091797,4,0.07654727642491377,1.428573050469921,3.0374999046325684,-7.250005960470162,3.0225000381469727,1.0,3.0824999809265137,0.07654727642491377
1344,2010-08-16,3.182499885559082,3.2074999809265137,3.0425000190734863,3.0425000190734863,3165600.0,0.03664493640475475,-1.357144560134332,3.111119352770699,60.45340135090273,60.996871622402296,-0.16741208779882655,-0.27647981489571416,-0.40925789174242855,-0.5164810457497024,16.28833724575752,0.16499996185302734,0.10027676875876246,0.2462499022483824,-0.005676857322319595,0.4981766618190844,0.12028652246303118,0.3722132820337336,-0.3666476645743808,90.990953837853,29.088807441428145,0.12596337978535102,8,-0.16124987602233887,-0.2362499237060547,-0.45499980449676514,-0.5649998188018799,0.28000020980835005,0,0.030636320294340047,-3.700007152564111,3.0699999332427983,1.428573050469921,3.0374999046325684,-7.250005960470162,3.0225000381469727,0.030636320294340047
1345,2010-08-17,3.1475000381469727,3.327500104904175,3.140000104904175,3.2325000762939453,1985600.0,-0.010997595811684024,-2.750003576282097,-0.6071437086385946,65.04066427446809,61.40052582744835,-0.10986925768606959,-0.22422938167104567,-0.35537814801646395,-0.4765494939422501,17.428544741413244,0.1875,0.12224074214123526,0.19300005435943612,-0.06484321694346562,0.45084332566233787,0.06407841870798547,0.3219216900108868,-0.30031599636692663,54.71696868349777,-7.806544683113302,0.12892163565145076,8,-0.06624996662139893,-0.14125001430511475,-0.41999995708465576,-0.5299999713897705,0.25250005722045943,1,0.06513103136505283,-1.357144560134332,3.182499885559082,-3.700007152564111,3.0699999332427983,1.428573050469921,3.0374999046325684,0.06513103136505283
1346,2010-08-18,3.1675000190734863,3.244999885559082,3.072499990463257,3.1524999141693115,1701200.0,0.006354243267392645,1.029412465937666,-0.1764717432036711,72.72728289709012,62.52313988735534,-0.1271743229465785,-0.21778817781692084,-0.3553124073806635,-0.4902538670073966,18.19669594455759,0.1724998950958252,0.13394284817628943,0.18912503719329843,-0.053580531819296784,0.43183060620589364,0.06777225268700082,0.31047782169959603,-0.2722843709810272,59.74840994316346,-7.0915106064496385,0.12135278450629754,8,-0.0862499475479126,-0.16124999523162842,-0.43999993801116943,-0.5499999523162842,0.3475000858306885,2,0.04893448159634395,-2.750003576282097,3.1475000381469727,-1.357144560134332,3.182499885559082,-3.700007152564111,3.0699999332427983,0.04893448159634395
1347,2010-08-19,3.1124999523162837,3.1875,3.059999942779541,3.140000104904175,1444000.0,-0.017363872589112206,1.0816345596163504,-1.8333306842565662,67.9665772939923,63.52640440658206,-0.05656739462251981,-0.1454356638767509,-0.28458234203000954,-0.4297729524152123,18.969013997015416,0.12750005722045898,0.14697127158429524,0.11837496757507271,-0.11563624525299199,0.3523861804031374,0.0013693611610405831,0.23538057398910484,-0.17405585854265304,29.508162121471358,-41.25890447591998,0.11700560641403229,8,0.005000114440918413,-0.10624992847442583,-0.40062487125396684,-0.4949998855590816,0.3050000667572026,3,0.07228920369419001,1.029412465937666,3.1675000190734863,-2.750003576282097,3.1475000381469727,-1.357144560134332,3.182499885559082,0.07228920369419001
1348,2010-08-20,3.119999885559082,3.1449999809265137,3.009999990463257,3.087500095367432,1225200.0,0.0024096171430354474,2.272727798167789,-1.181803995006207,63.3757900846371,63.82947555116482,-0.03787229586986607,-0.1408617696985437,-0.2765855737974512,-0.43121376942252754,18.92829516762417,0.13499999046325684,0.1387529612535996,0.11362490653991708,-0.11977937709195485,0.347029190171789,-0.003077235276018886,0.23032704835585305,-0.1426501906723967,34.645623762852075,-35.51320055099783,0.1167021418159359,8,0.008750200271606445,-0.11374986171722412,-0.3737497925758362,-0.5024998188018799,0.26250004768371626,4,0.10817311145732744,1.0816345596163504,3.1124999523162837,1.029412465937666,3.1675000190734863,-2.750003576282097,3.1475000381469727,0.10817311145732744
1349,2010-08-23,3.125,3.1749999523162837,3.0499999523162837,3.125,2159600.0,0.0016026008411285098,1.500002384188087,0.0,62.66233756180695,63.17441105550135,-0.02820180428181196,-0.13921682654490564,-0.26829040781033786,-0.429625079835418,18.577705990373047,0.125,0.13635029547169042,0.10987502336502075,-0.12771414958437743,0.34746419631441894,-0.008919563109678563,0.22866960983972007,-0.11500000953674316,36.22046238920111,-30.812431570774883,0.11879458647469918,8,0.0037500858306884766,-0.11874997615814209,-0.36187493801116943,-0.5074999332427979,0.22250008583068848,0,0.10400001525878921,2.272727798167789,3.119999885559082,1.0816345596163504,3.1124999523162837,1.029412465937666,3.1675000190734863,0.10400001525878921
1350,2010-08-24,3.0274999141693115,3.122499942779541,3.0125000476837163,3.0824999809265137,1556400.0,-0.03120002746582029,-1.5882389240284587,-100.0,47.44026270641114,61.65237123973586,0.06780665753162651,-0.03961287872199293,-0.1583538811862124,-0.3267946990756836,17.763447829106713,0.11249995231628374,0.1403467479815137,0.00974993705749494,-0.2271316575548492,0.2466315316698391,-0.10869086024867691,0.1281907343636668,0.3000001907348633,7.446779369377504,-53.88474550729826,0.118440797306172,8,0.10125017166137695,-0.021249890327453613,-0.276874840259552,-0.4099998474121094,0.2775001525878902,1,0.14368297061289148,1.500002384188087,3.125,2.272727798167789,3.119999885559082,1.0816345596163504,3.1124999523162837,0.14368297061289148
1351,2010-08-25,3.0899999141693115,3.1050000190734863,3.005000114440918,3.005000114440918,1226800.0,0.02064409637387188,-1.3529444763894927,-1.5454490283370974,58.156032686018136,61.605797638106836,0.017755633333448095,-0.08936789071703188,-0.21090035144143826,-0.38386619815865686,17.680801429665024,0.09999990463256836,0.13744217812680448,0.061249935626983554,-0.16701869194540198,0.2895185631993691,-0.05288437815920943,0.17538424941317654,0.2312001895904543,46.57526193400047,-13.247078558278005,0.11413431378619288,8,0.07625019550323486,-0.08374989032745361,-0.3149998188018799,-0.4724998474121094,0.22500014305114746,2,0.10032368602232089,-1.5882389240284587,3.0274999141693115,1.500002384188087,3.125,2.272727798167789,3.119999885559082,0.10032368602232089
1352,2010-08-26,3.059999942779541,3.1600000858306885,3.025000095367432,3.0975000858306885,770400.0,-0.009708728874782357,-1.5116315174312092,-0.4411791930213315,59.63636212309476,61.93985677538014,0.057309593623916744,-0.039332047402960146,-0.17987505941736126,-0.34799821143273935,18.645243762071107,0.1349999904632564,0.1183463710586592,0.01724996566772452,-0.17886288320571753,0.21336281454116657,-0.0808064587689965,0.11530639010444554,0.24855216140747105,32.3528710532923,-28.78431146906751,0.09805642443672094,8,0.10625016689300537,-0.047499895095825195,-0.2868748903274536,-0.44249987602233887,0.25750017166137695,3,0.14869286621990452,-1.3529444763894927,3.0899999141693115,-1.5882389240284587,3.0274999141693115,1.500002384188087,3.125,0.14869286621990452
1353,2010-08-27,3.184999942779541,3.2000000476837163,3.0374999046325684,3.109999895095825,1622000.0,0.04084967396648276,2.095233229564722,-1.9999936421954772,61.855667400220526,62.095664114193234,-0.05549840166121145,-0.1404218455263142,-0.30028062894156715,-0.4651063020498043,20.039292536654457,0.1625001430511479,0.1170869102808374,0.12249996662139884,-0.04371955744907785,0.2887194906918755,0.03939020458616049,0.20560972865663718,0.11141008181762713,92.30763587723986,30.993628659881807,0.08310976203523844,8,-0.01874983310699463,-0.1724998950958252,-0.39312487840652466,-0.5674998760223389,0.13750004768371582,4,0.07299845540689187,-1.5116315174312092,3.059999942779541,-1.3529444763894927,3.0899999141693115,-1.5882389240284587,3.0274999141693115,0.07299845540689187
1354,2010-08-30,3.1549999713897705,3.234999895095825,3.1524999141693115,3.1800000667572017,906400.0,-0.00941914346271211,-4.499960263848049,-0.33333439297078304,55.27272840767892,61.010337906772214,-0.033312707932117824,-0.09605055229833326,-0.26658485996808023,-0.42710915930404525,20.892109661071853,0.08249998092651367,0.11854140431955384,0.0802500009536744,-0.07435387571678698,0.2348538776241358,0.002948062618443714,0.1575519392889051,0.1297536568011477,65.21739130434783,7.6326879326775625,0.07730193833523068,8,-0.029999971389770508,-0.12749993801116943,-0.3474999666213989,-0.5374999046325684,0.17499995231628418,0,0.0721077540145949,2.095233229564722,3.184999942779541,-1.5116315174312092,3.059999942779541,-1.3529444763894927,3.0899999141693115,0.0721077540145949
1355,2010-08-31,3.057499885559082,3.212500095367432,3.057499885559082,3.1424999237060547,2164000.0,-0.03090335553560719,-2.6470621234390705,3.399988555951919,52.413782897657576,58.75328235127971,0.055963439948510274,0.012112261225659449,-0.16636514008203074,-0.3237343036318636,21.177759457492726,0.15500020980835005,0.11829205721632707,-0.023625075817108154,-0.16284729452237467,0.11559714288815837,-0.09323618516974141,0.045986033535525106,0.21606360208183606,22.826009211258757,-31.725743248271215,0.06961110935263337,8,0.06250011920928955,-0.029999852180480957,-0.2362498641014099,-0.4399998188018799,0.2825000286102295,1,0.09484880167659537,-4.499960263848049,3.1549999713897705,2.095233229564722,3.184999942779541,-1.5116315174312092,3.059999942779541,0.09484880167659537
1356,2010-09-01,3.2049999237060547,3.220000028610229,3.1175000667572017,3.1175000667572017,1750800.0,0.04824204208269389,-1.3428601011986105,-1.029409619764616,59.766764091579404,57.84219199545605,-0.09572426397630185,-0.13108221648661988,-0.3067964766522975,-0.46520066247673775,20.76955078560313,0.16250014305114702,0.10753280467858062,0.1168749690055848,-0.03263188349582746,0.2663818215069971,0.04212154275487867,0.19162839525629094,0.057821029006863256,85.7142857142857,32.52656275127627,0.07475342625070618,9,-0.0849999189376831,-0.1774998903274536,-0.36812490224838257,-0.5824998617172241,0.20749998092651367,2,0.031201293426401433,-2.6470621234390705,3.057499885559082,-4.499960263848049,3.1549999713897705,2.095233229564722,3.184999942779541,0.031201293426401433
1357,2010-09-02,3.275000095367432,3.282500028610229,3.1624999046325684,3.1949999332427983,1050800.0,0.02184092771535351,1.5263176387031416,0.9142890618826606,61.45252021695818,57.62849534349172,-0.15673172286226933,-0.18704462468665817,-0.36836582176165233,-0.5299363078497441,20.481578248424626,0.12000012397766069,0.09629715196103916,0.17187513113021913,0.010435257680423415,0.33331500458001484,0.09115519440532127,0.252595067855117,-0.2699999809265141,96.9388043071028,43.969512654196,0.08071993672489777,9,-0.13125002384185835,-0.247500061988831,-0.43812507390975997,-0.6525000333786015,0.23749995231628418,3,0.012213728454422812,-1.3428601011986105,3.2049999237060547,-2.6470621234390705,3.057499885559082,-4.499960263848049,3.1549999713897705,0.012213728454422812
1358,2010-09-03,3.2774999141693115,3.3575000762939453,3.192500114440918,3.2999999523162837,1131200.0,0.0007633034287282126,1.3999944513609772,-0.2812499068679257,56.05095657471809,56.89389745603741,-0.1503517629785951,-0.17073243062056243,-0.35981409489891636,-0.528620497113665,21.43626716436,0.16499996185302734,0.07632075271082872,0.15687495470046997,-0.00022773200019665651,0.3139776414011366,0.07832361135013688,0.23542629805080306,-0.26694980144500713,73.33329624602239,24.133598278886893,0.0785513433503333,9,-0.09624981880187988,-0.2349998950958252,-0.4406248927116394,-0.654999852180481,0.22250008583068848,4,0.012204485528337417,1.5263176387031416,3.275000095367432,-1.3428601011986105,3.2049999237060547,-2.6470621234390705,3.057499885559082,0.012204485528337417
1359,2010-09-07,3.2425000667572017,3.317500114440918,3.2249999046325684,3.2725000381469727,1159200.0,-0.01067882481424276,-1.846147356683576,1.33332980121227,56.050956574718064,57.85064121918262,-0.10832306055496765,-0.12397429694299023,-0.31708474425021516,-0.49072824343347277,21.932189010303915,0.09250020980834961,0.06320838937827178,0.11037510633468584,-0.04707396786493856,0.26782418053431023,0.03165056923487386,0.1890996434344978,-0.2180719554901116,61.66668785941564,12.621059607961932,0.07872453709981218,9,-0.061249971389770064,-0.15250003337860063,-0.4056250452995296,-0.6200000047683711,0.32999992370605513,1,0.024672296702853203,1.3999944513609772,3.2774999141693115,1.5263176387031416,3.275000095367432,-1.3428601011986105,3.2049999237060547,0.024672296702853203
1360,2010-09-08,3.2799999713897705,3.3499999046325684,3.2374999523162837,3.2374999523162837,1063600.0,0.011565120697151432,-4.294113027185226,-1.416668653490048,57.00934274014691,57.72323122519694,-0.11872431308123765,-0.15380501311724304,-0.348113704639339,-0.524569384611917,22.056915961261748,0.11249995231628462,0.057442856305568224,0.1380000114440918,-0.030714989640391543,0.30671501252857514,0.05364251090185013,0.22235751198633347,-0.24224898152160623,67.70829090641779,19.189631898327185,0.0843575005422416,9,-0.08874988555908203,-0.18374991416931152,-0.4431249499320984,-0.6574999094009399,0.26999998092651323,2,0.015243888034272901,-1.846147356683576,3.2425000667572017,1.3999944513609772,3.2774999141693115,1.5263176387031416,3.275000095367432,0.015243888034272901
1361,2010-09-09,3.369999885559082,3.4175000190734863,3.3050000667572017,3.337500095367432,1156400.0,0.0274389984616914,-1.30769494111662,0.7647006024974852,65.37313296869756,58.36065020804169,-0.18419994700378606,-0.22813276055136367,-0.42796501626590633,-0.6096315266237213,22.323435688255287,0.13750004768371582,0.054805145210191863,0.21062493324279785,0.023191577996783064,0.39805828848881264,0.11690825561979068,0.304341610865805,-0.31945893223388655,81.37250502081254,29.191323197044056,0.09371667762300738,9,-0.1424999237060547,-0.24374985694885254,-0.5206248164176941,-0.7474998235702515,0.15500020980835005,3,-0.008902068963955956,-4.294113027185226,3.2799999713897705,-1.846147356683576,3.2425000667572017,1.3999944513609772,3.2774999141693115,-0.008902068963955956
1362,2010-09-10,3.2674999237060547,3.390000104904175,3.247499942779541,3.372499942779541,1095600.0,-0.030415419980354907,1.03571160959394,-3.230790674472219,57.908850201013095,57.92211496368531,-0.05494924955842517,-0.11332870752803803,-0.3200056294162188,-0.5038573949974507,23.02181444073237,0.1425001621246338,0.07264248173016563,0.09662497043609619,-0.0875179828312751,0.2807679237034675,0.0045534938024105465,0.18869644706978184,-0.19494142643596168,33.33326269076144,-20.19583252781328,0.0920714766336856,9,-0.029999971389770508,-0.1412498950958252,-0.38187485933303833,-0.6087498664855957,0.3200001716613774,4,0.04437642978184142,-1.30769494111662,3.369999885559082,-4.294113027185226,3.2799999713897705,-1.846147356683576,3.2425000667572017,0.04437642978184142
1363,2010-09-13,3.3050000667572017,3.3399999141693115,3.244999885559082,3.315000057220459,1848400.0,0.011476708164269489,2.1666832235940188,0.09523798711177937,59.32642915891598,58.3725261582672,-0.08229106795678698,-0.1394713010315214,-0.34932196765173096,-0.5378719855401699,23.26246691856856,0.09500002861022949,0.07883617225264938,0.12237510681152308,-0.06463376021469136,0.3093839738377375,0.02887067329841564,0.21587954032463053,-0.2117450781789052,41.5585010725731,-13.575083980217052,0.09350443351310726,9,-0.06750011444091752,-0.1787500381469722,-0.4118750095367427,-0.6462500095367427,0.22749996185302734,0,0.06278365408025821,1.03571160959394,3.2674999237060547,-1.30769494111662,3.369999885559082,-4.294113027185226,3.2799999713897705,0.06278365408025821
1364,2010-09-14,3.2799999713897705,3.3350000381469727,3.2699999809265137,3.2925000190734863,931600.0,-0.007564325223133994,-3.0,1.2500059604701064,64.1456626781528,59.676068356100004,-0.042124931982981284,-0.11256340556636868,-0.31762995069570366,-0.5096559973167292,23.14809451679512,0.06500005722045898,0.08697017212355673,0.09250000715255746,-0.09951154212662949,0.2845115564317444,-0.0035057674870362376,0.18850578179215116,-0.16729028098176268,23.611112950760145,-36.00319331679263,0.09600577463959348,9,-0.01249992847442627,-0.1174999475479126,-0.3868749141693115,-0.6212499141693115,0.23749995231628418,1,0.06707318003939289,2.1666832235940188,3.3050000667572017,1.03571160959394,3.2674999237060547,-1.30769494111662,3.369999885559082,0.06707318003939289
1365,2010-09-15,3.352499961853028,3.372499942779541,3.265000104904175,3.275000095367432,1205600.0,0.022103655821843926,-1.2051283305293434,-6.199965667855576,64.54294031292675,60.206754602916384,-0.07641430246910508,-0.1780463902495355,-0.3789920114425671,-0.5767294741455395,22.526050512415896,0.10749983787536621,0.08605924097240303,0.1547500014305121,-0.049751355254648466,0.35925135811567266,0.05249932308793159,0.2570006797730926,-0.22150285172509143,62.3188365735202,1.0115905390327313,0.10225067834258036,9,-0.06250000000000044,-0.17874991893768355,-0.4556249380111699,-0.6937499046325688,0.10500001907348588,2,0.0656226789302119,-3.0,3.2799999713897705,2.1666832235940188,3.3050000667572017,1.03571160959394,3.2674999237060547,0.0656226789302119
1366,2010-09-16,3.322499990463257,3.352499961853028,3.282500028610229,3.352499961853028,704800.0,-0.008948537429121717,3.666666666666588,-0.3870970719071731,64.5429403129267,60.550134613579544,-0.03128399533757342,-0.1431797139690163,-0.3407132971652329,-0.5414223464532419,22.456198816912266,0.06999993324279874,0.09369236191036023,0.11700003147125226,-0.09430921295045369,0.3283092758929582,0.011345409260399286,0.22265465368210524,-0.1743127057985876,53.44826735725737,-11.045570590758622,0.10565462221085294,9,-0.017499923706054688,-0.1487499475479126,-0.41937506198883057,-0.6575000286102295,0.21499991416931152,3,0.06847252445629248,-1.2051283305293434,3.352499961853028,-3.0,3.2799999713897705,2.1666832235940188,3.3050000667572017,0.06847252445629248
1367,2010-09-17,3.337500095367432,3.375,3.259999990463257,3.365000009536743,1967200.0,0.004514704273056669,3.8421163585622575,0.916664679843251,59.6214604995328,60.9468572718923,-0.04077395342351853,-0.14804967365290667,-0.34604193354991075,-0.5517725513592704,22.489572428384573,0.11500000953674316,0.11306401327541282,0.12075012922287032,-0.0936468789252638,0.33514713737100443,0.013551625148803037,0.2279486332969376,-0.17315404663823397,71.15394490701718,9.75790756521424,0.10719850407406716,9,-0.01625013351440474,-0.16375005245208785,-0.4343751668930058,-0.6725001335144047,0.17750000953674272,4,0.05617977367558935,3.666666666666588,3.322499990463257,-1.2051283305293434,3.352499961853028,-3.0,3.2799999713897705,0.05617977367558935
1368,2010-09-20,3.4574999809265137,3.470000028610229,3.3250000476837163,3.3575000762939453,1362800.0,0.035955020862964426,1.319999694824221,-3.636371517994215,67.13881203510061,62.1788412119348,-0.14813351493521365,-0.254517731586438,-0.456469027870297,-0.6670960558404433,23.172234294273526,0.14499998092651278,0.11786884821992372,0.22387501001358023,-0.010642879347461331,0.4583928993746218,0.10661606533305923,0.34113395469410124,-0.27796469397665824,94.04759742235524,31.766165644098592,0.11725894468052085,9,-0.10374999046325728,-0.21999990940093994,-0.53062504529953,-0.7925000190734863,0.07999992370605469,0,0.037599454854105874,3.8421163585622575,3.337500095367432,3.666666666666588,3.322499990463257,-1.2051283305293434,3.352499961853028,0.037599454854105874
1369,2010-09-21,3.4500000476837163,3.4874999523162837,3.414999961853028,3.4649999141693115,2324400.0,-0.0021691781009894884,1.41666865349006,-0.14999880790596318,74.7634240226716,64.1515169099931,-0.12080866748326757,-0.2333870792580961,-0.4362234796235138,-0.656352923542757,23.757543189972967,0.07249999046325595,0.11576032259703162,0.2001250743865972,-0.047380834117551895,0.4476309828907463,0.07637212013452288,0.32387802863867154,-0.24722758140103096,83.51652267230104,15.57321227605992,0.12375295425207446,9,-0.08375012874603316,-0.2037500143051152,-0.5000000000000004,-0.7649999856948857,0.05250000953674272,1,0.023913037619202937,1.319999694824221,3.4574999809265137,3.8421163585622575,3.337500095367432,3.666666666666588,3.322499990463257,0.023913037619202937
1370,2010-09-22,3.462500095367432,3.497499942779541,3.432499885559082,3.4449999332427983,1172400.0,0.0036232021770863376,-2.058807689934245,-1.1666878596179255,69.58176835207203,64.61914306370137,-0.1170027288743718,-0.22306364764473363,-0.4374235581460808,-0.6640671135853391,24.72280677455821,0.06500005722045898,0.12123228879340076,0.19087511301040694,-0.050732920041565155,0.43248314606237903,0.07007109648442089,0.311679129536393,-0.23125488048138676,85.26321918351427,18.75949128566836,0.12080401652598603,9,-0.09125018119812056,-0.2112500667572026,-0.47875010967254683,-0.7437500953674321,0.0024998188018794387,2,0.015884426519499062,1.41666865349006,3.4500000476837163,1.319999694824221,3.4574999809265137,3.8421163585622575,3.337500095367432,0.015884426519499062
1371,2010-09-23,3.400000095367432,3.4825000762939453,3.3575000762939453,3.4249999523162837,1104000.0,-0.018050541019080546,-1.272729440170968,-1.4285500197544485,59.61539025843122,64.80875862563671,-0.05565208469455829,-0.143506052231825,-0.3661317336288761,-0.598692820579545,25.460327954997634,0.125,0.12879103571162975,0.11287510395050093,-0.11926192291373905,0.3450121308147409,-0.0031934094816192804,0.22894361738262115,-0.1368043131341672,58.947424426314775,-3.5533605003733086,0.11606851343212009,9,-0.02875018119812056,-0.1487500667572026,-0.35625004768371626,-0.6212500333786015,0.04749989509582475,3,0.01691173057242734,-2.058807689934245,3.462500095367432,1.41666865349006,3.4500000476837163,1.319999694824221,3.4574999809265137,0.01691173057242734
1372,2010-09-24,3.515000104904175,3.5450000762939453,3.4124999046325684,3.4549999237060547,1676400.0,0.033823531267964446,1.2083339128223367,-2.4000209809551003,65.57378689469806,65.50290948516806,-0.14734726942227416,-0.23470422765667376,-0.4689686556540895,-0.7082045774486696,26.04245831794466,0.14499998092651323,0.13636107809762743,0.20512510538101214,-0.02242760390821319,0.43267781467023747,0.09134875073639925,0.318901460025625,-0.22368782340535676,86.36365114164552,24.190752461697898,0.11377635464461273,9,-0.11250007152557373,-0.24000000953674316,-0.471250057220459,-0.7362500429153442,-0.13000011444091797,4,0.006401080812771909,-1.272729440170968,3.400000095367432,-2.058807689934245,3.462500095367432,1.41666865349006,3.4500000476837163,0.006401080812771909
1373,2010-09-27,3.4175000190734863,3.525000095367432,3.4049999713897705,3.525000095367432,1016000.0,-0.027738288170932046,1.2325588616241625,-1.7916625274677316,60.606057103124876,65.10961997683162,-0.03599624642325949,-0.12531783825205434,-0.35664149737276496,-0.6043303561388722,26.3799646875717,0.12000012397766158,0.1262857178550174,0.09600001573562622,-0.12842564627896547,0.3204256777502179,-0.016212815271669623,0.20821284674292206,-0.09067144630335067,31.999969482421875,-28.98790377393705,0.1122128310072959,9,-0.014999985694885254,-0.1424999237060547,-0.3556249737739563,-0.6387499570846558,0.04500007629394576,0,0.02852965187608736,1.2083339128223367,3.515000104904175,-1.272729440170968,3.400000095367432,-2.058807689934245,3.462500095367432,0.02852965187608736
1374,2010-09-28,3.3824999332427983,3.462500095367432,3.3424999713897705,3.4175000190734863,1821600.0,-0.01024142959337182,-1.08695850480466,0.3255819627047017,56.230998986612654,64.1860709405745,0.01684379918824286,-0.07631273443278053,-0.3076406954867408,-0.5605402019723602,26.25651376627811,0.12000012397766158,0.13012358978369098,0.049624931812287,-0.161962346975701,0.261212210600275,-0.056168707581707,0.155418571206281,0.16250014305114702,19.753057348763445,-38.71647680514117,0.10579363939399407,9,0.02000010013580278,-0.10749983787536666,-0.3149998784065251,-0.5612498521804814,0.09500002861022949,1,0.0458240870506601,1.2325588616241625,3.4175000190734863,1.2083339128223367,3.515000104904175,-1.272729440170968,3.400000095367432,0.0458240870506601
1375,2010-09-29,3.3475000858306885,3.400000095367432,3.345000028610229,3.3624999523162837,1264000.0,-0.010347331294270123,-4.500011920940168,0.42856656289806566,48.534215311036,62.4073237181422,0.05706033249463127,-0.019471130056657238,-0.2600476844825841,-0.5144295813101536,27.020621528791505,0.05500006675720304,0.1289347122818869,0.00012507438659659087,-0.16710059817843748,0.16735074695163066,-0.08348776189592044,0.08373791066911362,0.19344998836517346,2.4691910373498698,-50.90962997190552,0.08361283628251698,9,0.0549999475479126,-0.07249999046325684,-0.2800000309944153,-0.48374998569488525,0.1299998760223393,2,0.046303201617784895,-1.08695850480466,3.3824999332427983,1.2325588616241625,3.4175000190734863,1.2083339128223367,3.515000104904175,0.046303201617784895
1376,2010-09-30,3.3050000667572017,3.3824999332427983,3.2225000858306885,3.3824999332427983,1978800.0,-0.012696047194556082,3.1290354336764157,5.166703754331522,52.650185966434016,61.632737658909,0.10819476960466057,0.03257490725230561,-0.20220670521947337,-0.4619510725548208,27.30363111553916,0.15999984741210982,0.12449750878328736,-0.04737495183944729,-0.2021964044065716,0.10744650072767703,-0.12478567812300945,0.03003577444411487,0.23198100538253863,25.581390191052623,-29.08003174758846,0.07741072628356227,9,0.07875001430511519,-0.029999971389770064,-0.2375000119209285,-0.43875002861022905,-0.5924999713897696,3,0.048411450584053606,-4.500011920940168,3.3475000858306885,-1.08695850480466,3.3824999332427983,1.2325588616241625,3.4175000190734863,0.048411450584053606
1377,2010-10-01,3.315000057220459,3.3399999141693115,3.265000104904175,3.3399999141693115,1110000.0,0.0030257156615034475,5.000019073595468,0.32257935506893787,50.7352933442305,59.81012447103455,0.10579274343499367,0.027115488809810184,-0.19989880865537213,-0.4640086001853003,27.194230390654123,0.07499980926513672,0.11429046526301123,-0.03937495946884173,-0.1909880400578028,0.11223812112011933,-0.11518149976332248,0.03643158082563902,0.2094017754669193,30.578501974736255,-24.67704396931496,0.07580654029448063,10,0.06875002384185791,-0.029999971389770508,-0.22874999046325684,-0.3999999761581421,-0.5625,4,0.03996981325964,3.1290354336764157,3.3050000667572017,-4.500011920940168,3.3475000858306885,-1.08695850480466,3.3824999332427983,0.03996981325964
1378,2010-10-04,3.317500114440918,3.3499999046325684,3.25,3.315000057220459,897200.0,0.0007541650610272121,1.9629760449854123,-0.10000286103932021,52.85172178094139,57.37549088862008,0.09090488886209958,0.029266295357758487,-0.1923066082639151,-0.46086609724194627,26.572735841807884,0.09999990463256836,0.10625304791164014,-0.03887491226196271,-0.1872386017509564,0.10948877722703099,-0.11305675700645956,0.03530693248253414,0.19482564837219263,39.583343681361455,-18.86225583808863,0.07418184474449685,10,0.06624996662139893,-0.026250123977661133,-0.22812503576278687,-0.4025000333786011,-0.33750009536743164,0,0.02034660849852421,5.000019073595468,3.315000057220459,3.1290354336764157,3.3050000667572017,-4.500011920940168,3.3475000858306885,0.02034660849852421
1379,2010-10-05,3.322499990463257,3.372499942779541,3.302500009536743,3.3499999046325684,2532800.0,0.001507121582475568,-1.0740759055507478,-10.99971390425329,47.457629173386465,54.91725320209945,0.07366368112502375,0.03221899772171,-0.1893658928083739,-0.46113500147524134,25.99554575453168,0.06999993324279785,0.10412456577683793,-0.03787503242492685,-0.1773597894809864,0.10160972463113271,-0.10761741095295685,0.031867346103103156,0.17823274527055677,56.33797141394956,-1.5508645757575579,0.06974237852802988,10,0.06125009059906006,-0.021250009536743164,-0.23312491178512573,-0.36999988555908203,-0.28749990463256836,1,0.042136976766297796,1.9629760449854123,3.317500114440918,5.000019073595468,3.315000057220459,3.1290354336764157,3.3050000667572017,0.042136976766297796
1380,2010-10-06,3.3299999237060547,3.3575000762939453,3.2950000762939453,3.322499990463257,965600.0,0.002257316257133324,-1.0000076294236353,-0.27272569640116867,50.660787214207474,53.92229730829683,0.050726468150825266,0.03020565777165274,-0.18948031031474422,-0.4639320739725621,25.162307584921052,0.0625,0.08331079223987148,-0.032875096797943204,-0.16801906360259755,0.10226887000671114,-0.10044708020027038,0.03469688660438397,0.1596035060316341,67.1874627470613,8.376011343332856,0.06757198340232712,10,0.05375015735626221,-0.028749942779541016,-0.25374990701675415,-0.34999990463256836,-0.3524999618530269,2,0.04429430676467283,-1.0740759055507478,3.322499990463257,1.9629760449854123,3.317500114440918,5.000019073595468,3.315000057220459,0.04429430676467283
1381,2010-10-07,3.3399999141693115,3.3550000190734863,3.302500009536743,3.352499961853028,1164800.0,0.003003000207918216,4.999945504829634,-1.6666878596179504,50.222206209905885,52.216566121097685,0.03500114894519646,0.018807160077582097,-0.18844132861294716,-0.46920314743341196,23.897090664656695,0.052500009536743164,0.05623804747629446,-0.021375107765197576,-0.156851648947689,0.11410143341729384,-0.08911337835644328,0.04636316282604813,0.13891938181209706,73.46935200719344,15.549146955520584,0.06773827059124578,10,0.033750176429748535,-0.008749842643737793,-0.2662498950958252,-0.3599998950958252,-0.41249990463256836,3,0.041167680005139706,-1.0000076294236353,3.3299999237060547,-1.0740759055507478,3.322499990463257,1.9629760449854123,3.317500114440918,0.041167680005139706
1382,2010-10-08,3.4124999046325684,3.434999942779541,3.302500009536743,3.3324999809265137,1846000.0,0.021706584528846662,1.1199989318847656,-6.399969482538062,45.631059421332495,50.55267748978743,-0.05986273986682056,-0.044557289197309835,-0.2459308808631464,-0.5353470099570674,23.45602206699276,0.13249993324279785,0.036892332569849806,0.04387488365173331,-0.08584624443400024,0.17359601173746686,-0.020985680391133243,0.10873544769459986,0.0561626229428116,87.83781345609101,33.062838320448634,0.06486056404286669,10,-0.0699998140335083,-0.05874991416931152,-0.33874988555908203,-0.43249988555908203,-0.4424998760223393,4,-0.20512815496781878,4.999945504829634,3.3399999141693115,-1.0000076294236353,3.3299999237060547,-1.0740759055507478,3.322499990463257,-0.20512815496781878
1383,2010-10-11,3.5125000476837163,3.572499990463257,3.4100000858306885,3.4100000858306885,1281200.0,0.02930407204272578,-2.170731026526112,1.2812507450587758,55.14403227578844,50.43190341080696,-0.16200671004481793,-0.13514389168854768,-0.3297714714863109,-0.629342947244123,23.404861043132698,0.16249990463256836,0.03219458388853802,0.13350002765655544,-0.007496455312486994,0.2744965106255979,0.06300178617203445,0.20399826914107644,-0.2899999618530278,78.3783923108053,26.113813423353662,0.07049824148452116,10,-0.11500000953674361,-0.12999999523162886,-0.42687499523162886,-0.5325000286102299,-0.5499999523162842,0,-0.21637010110916066,1.1199989318847656,3.4124999046325684,4.999945504829634,3.3399999141693115,-1.0000076294236353,3.3299999237060547,-0.21637010110916066
1384,2010-10-12,3.5,3.5274999141693115,3.4500000476837163,3.490000009536743,808400.0,-0.0035587323883338184,1.3846179239919314,0.09756091887717558,53.08641151630268,50.93770298916993,-0.14649164138600268,-0.11100837487536364,-0.3047925025843723,-0.6080162560305036,23.350935213970963,0.07749986648559526,0.010837988232669904,0.10999997854232779,-0.03279175340877849,0.2527917104934341,0.03860411256677443,0.18139584451788116,-0.27049991607666035,73.87386922973162,24.718310901076116,0.07139586597555315,10,-0.10249996185302734,-0.10249996185302734,-0.388124942779541,-0.5049999952316284,-0.5875000953674316,1,-0.148571423121861,-2.170731026526112,3.5125000476837163,1.1199989318847656,3.4124999046325684,4.999945504829634,3.3399999141693115,-0.148571423121861
1385,2010-10-13,3.572499990463257,3.6175000667572017,3.4825000762939453,3.5174999237060547,1691200.0,0.020714282989501953,-1.1600039672927163,5.500011920940324,63.96760133174613,52.19519358531572,-0.20530946095961689,-0.17516209057178678,-0.36435858509024754,-0.6715775856616686,23.258529091970537,0.1349999904632564,0.001512494758156624,0.17149996757507324,0.008417807153533019,0.33458212799661347,0.08995888736430313,0.25304104778584335,-0.3361399084091188,85.71426408902182,36.23594304017197,0.08154108021077018,10,-0.13874995708465576,-0.15249991416931152,-0.4368749260902405,-0.5774999856948853,-0.5999999046325684,2,-0.1504548372477026,1.3846179239919314,3.5,-2.170731026526112,3.5125000476837163,1.1199989318847656,3.4124999046325684,-0.1504548372477026
1386,2010-10-14,3.5499999523162837,3.6175000667572017,3.502500057220459,3.5625,1296000.0,-0.006298121261591794,-1.1395382878636915,-0.22727331839246193,53.33331819564847,52.48386301325105,-0.16137134417710675,-0.14202619787693083,-0.33327154127215275,-0.6387020154565746,23.161129228314113,0.11500000953674272,-0.0012456087093553059,0.13762493133544895,-0.03391970439258518,0.3091695670634831,0.05185261347143211,0.2233972491994658,-0.29839427087402326,78.57139613353252,32.36427918898818,0.08577231786401701,10,-0.11624991893768266,-0.12999987602233842,-0.40624988079071,-0.5549999475479122,-0.5674998760223384,3,-0.16126760511354776,-1.1600039672927163,3.572499990463257,1.3846179239919314,3.5,-2.170731026526112,3.5125000476837163,-0.16126760511354776
1387,2010-10-15,3.525000095367432,3.5975000858306885,3.477499961853028,3.5975000858306885,879200.0,-0.00704221331961985,2.310348683107125,5.799977111903476,61.878464973797676,53.48683447912397,-0.11560770917525476,-0.10778528371634488,-0.29689671590094635,-0.6039255165232285,22.940232457857583,0.12000012397766069,0.006308661118131553,0.10325007438659695,-0.0715287392870394,0.2780288880602333,0.015860667549778995,0.1906394812234149,-0.25875863851257375,55.42169643739449,7.111062816553272,0.08738940683681816,10,-0.06875002384185835,-0.10500001907348677,-0.34812510013580367,-0.48125004768371626,-0.5575001239776616,4,-0.16950356586257276,-1.1395382878636915,3.5499999523162837,-1.1600039672927163,3.572499990463257,1.3846179239919314,3.5,-0.16950356586257276
1388,2010-10-18,3.587500095367432,3.5899999141693115,3.5,3.5450000762939453,646000.0,0.017730495974209504,2.789497460196358,-0.586207236744757,71.35419331285243,56.142008272397966,-0.1517373083536082,-0.16869575698641937,-0.345529666940092,-0.6556273341116108,22.07682802935551,0.08999991416931152,0.01602295030659917,0.15925006866455105,-0.03018192782903295,0.34868206515813505,0.06453407041775927,0.2539660669113428,-0.3072082941164802,82.08957135902888,28.92044542106359,0.09471599824679197,10,-0.13125002384185835,-0.16750001907348677,-0.40562510490417525,-0.5437500476837163,-0.6349999904632573,0,-0.17212544957269438,2.310348683107125,3.525000095367432,-1.1395382878636915,3.5499999523162837,-1.1600039672927163,3.572499990463257,-0.17212544957269438
1389,2010-10-19,3.532500028610229,3.6175000667572017,3.5,3.525000095367432,1121200.0,-0.015331028653692624,-3.086950031719953,0.17646893828044713,68.49999427795397,58.12414239059202,-0.07131568390646414,-0.112991213509678,-0.2797559728164609,-0.591795670858605,21.13109973402064,0.1175000667572017,0.02681720940252763,0.10012500286102233,-0.09481410952036828,0.29506411524241294,0.0026554466703268,0.19759455905171786,-0.23871989673902716,39.285732532020056,-19.45816282376631,0.09746955619069536,10,-0.07249999046325639,-0.11249995231628374,-0.3506250381469722,-0.48874998092651323,-0.5425000190734859,1,-0.16135879083546634,2.789497460196358,3.587500095367432,2.310348683107125,3.525000095367432,-1.1395382878636915,3.5499999523162837,-0.16135879083546634
1390,2010-10-20,3.5174999237060547,3.5975000858306885,3.4874999523162837,3.547499895095825,1127600.0,-0.004246314163534715,-1.4444497426401297,-4.00003178942731,72.48675326431557,60.5979809521931,-0.030085499873711008,-0.09872086100779498,-0.25619106654250245,-0.5685203819938462,20.007307474925767,0.11000013351440474,0.03678788634692243,0.08237490653991708,-0.1158771672784038,0.28062698035823797,-0.01675113036924314,0.1815009434490773,-0.21077099443941272,28.571379914612017,-32.94766956392032,0.09912603690916036,10,-0.05749988555908203,-0.09749984741210938,-0.3024998903274536,-0.47374987602233887,-0.5474998950958256,2,-0.17199716622482697,-3.086950031719953,3.532500028610229,2.789497460196358,3.587500095367432,2.310348683107125,3.525000095367432,-0.17199716622482697
1391,2010-10-21,3.4574999809265137,3.552500009536743,3.427500009536743,3.5450000762939453,1148800.0,-0.017057553398984848,1.4390252979651839,2.9166726271368284,63.636355339936934,62.598569387593585,0.054014865084535124,-0.03604009372919936,-0.1862126658985721,-0.49759613787742474,19.518142175894546,0.125,0.050577305274853046,0.019499969482422053,-0.1782745005335431,0.2172744394983872,-0.07938726552556075,0.11838720449040485,-0.13834020616024922,15.789453871038212,-47.592650505714076,0.09888723500798265,10,0.05625009536743164,-0.03749990463256836,-0.22562497854232788,-0.40625,-0.5850000381469727,3,-0.14027473543640012,-1.4444497426401297,3.5174999237060547,-3.086950031719953,3.532500028610229,2.789497460196358,3.587500095367432,-0.14027473543640012
1392,2010-10-22,3.5374999046325684,3.5374999046325684,3.4300000667572017,3.4674999713897705,614000.0,0.023138083629032247,2.071426868437109,-0.7999983651315252,68.3333187633067,64.0640456639845,-0.00713997615953188,-0.1204431440623952,-0.25558235596438017,-0.5678919623980794,18.570379636384054,0.10749983787536666,0.06503796110960725,0.09837490320205688,-0.10148869344389855,0.2982384998480123,-0.0015568951209208315,0.1983067015250346,-0.20640651818666633,57.894664193806776,-8.146787037629593,0.09993179832297773,10,-0.014999866485595703,-0.11749982833862305,-0.29812484979629517,-0.4862499237060547,-0.7174999713897701,4,-0.15689041506738066,1.4390252979651839,3.4574999809265137,-1.4444497426401297,3.5174999237060547,-3.086950031719953,3.532500028610229,-0.15689041506738066
1393,2010-10-25,3.515000104904175,3.5799999237060547,3.4649999141693115,3.5750000476837163,1038000.0,-0.006360367585856008,2.2857288828337876,-0.8571428571428635,65.58705813399473,65.45300639928362,0.017602882202247372,-0.09514235807261695,-0.22354233320271977,-0.5362393135808219,17.800093500583024,0.11500000953674316,0.08027913733762349,0.0710000991821289,-0.1313830705641248,0.2733832689283826,-0.030191485690997943,0.17219168405525576,-0.1724504512458207,46.05266790309679,-20.339788586994985,0.10119158487312682,10,0.0074999332427978516,-0.09500002861022949,-0.267500102519989,-0.46375012397766113,-0.537500143051147,0,-0.1557610575176157,2.071426868437109,3.5374999046325684,1.4390252979651839,3.4574999809265137,-1.4444497426401297,3.5174999237060547,-0.1557610575176157
1394,2010-10-26,3.5374999046325684,3.5824999809265137,3.484999895095825,3.505000114440918,806400.0,0.006401080812771909,-1.6896490489595117,-0.5416636864315817,66.40316846193743,65.72362496930488,0.0010972312847163934,-0.11113236886256184,-0.2396705261133869,-0.5462089957304674,17.77263956522519,0.09750008583068848,0.09514882932357827,0.08574990034103402,-0.11857889699994573,0.2900786976820138,-0.01641449832945563,0.18791429901152368,-0.1839522344502602,64.70579160542584,-1.5205817048554735,0.1021643986704898,10,-0.014999866485595703,-0.11749982833862305,-0.24187487363815308,-0.4599999189376831,-0.5999999046325684,1,-0.1653709725793353,2.2857288828337876,3.515000104904175,2.071426868437109,3.5374999046325684,1.4390252979651839,3.4574999809265137,-0.1653709725793353
1395,2010-10-27,3.502500057220459,3.559999942779541,3.470000028610229,3.515000104904175,1009600.0,-0.009893950065207102,-1.32257528633262,-0.38461933477119004,62.35743375131854,66.72630447549044,0.028075844947472728,-0.067379500184086,-0.19744608211907622,-0.49755780800088134,17.663719774629445,0.08999991416931197,0.0957699795210849,0.04300005435943621,-0.15637792340087442,0.24237803211974684,-0.056688934520719325,0.14268904323959175,-0.138394291175155,48.387136469281685,-16.223975060486325,0.09968898888015533,10,0.019999980926513672,-0.08249998092651367,-0.1962500810623169,-0.4162501096725464,-0.5525000095367427,2,-0.14632406547065968,-1.6896490489595117,3.5374999046325684,2.2857288828337876,3.515000104904175,2.071426868437109,3.5374999046325684,-0.14632406547065968
1396,2010-10-28,3.4649999141693115,3.539999961853028,3.4549999237060547,3.539999961853028,551200.0,-0.01070667878329945,1.2666662428116695,5.999980926586467,54.21687023856806,65.87501617157604,0.058391211157428735,-0.018211692855945927,-0.15365289970033125,-0.4462063711471109,18.822762403042827,0.0850000381469731,0.09809171995299426,-0.0025000810623168057,-0.18814264468489617,0.18314248256026255,-0.09532136287360649,0.09032120074897287,-0.09075837609553172,22.95073253172555,-37.12277677142526,0.09282128181128968,10,0.05750012397766113,-0.04499983787536621,-0.15374994277954102,-0.3737499713897705,-0.4649999141693115,3,-0.14285711336814055,-1.32257528633262,3.502500057220459,-1.6896490489595117,3.5374999046325684,2.2857288828337876,3.515000104904175,-0.14285711336814055
1397,2010-10-29,3.447499990463257,3.505000114440918,3.432499885559082,3.470000028610229,664000.0,-0.005050483157154728,-1.7619004368715998,0.300000317891229,43.981470443573734,62.83360251943396,0.07123250212169818,0.010249243390261231,-0.12816045061719894,-0.41685210233954795,19.92452350827004,0.07250022888183594,0.08579000093881062,-0.026625001430511386,-0.1982831527028237,0.14503314984180093,-0.11245407706666732,0.05920407420564455,-0.0635281112421402,10.000063578247339,-45.785167368730185,0.08582907563615616,10,0.07500004768371582,-0.027499914169311523,-0.13625001907348633,-0.3562500476837158,-0.40750002861022905,4,-0.16678754148638886,1.2666662428116695,3.4649999141693115,-1.32257528633262,3.502500057220459,-1.6896490489595117,3.5374999046325684,-0.16678754148638886
1398,2010-11-01,3.384999990463257,3.494999885559082,3.3499999046325684,3.452500104904175,1464400.0,-0.018129079092934708,-1.1090862431899127,3.000000000000059,40.25422718564379,59.69518395362172,0.1139725106424625,0.08228420280160886,-0.058471174397515036,-0.34306019051301373,20.847513570762334,0.14499998092651367,0.08132003793222875,-0.09249999523162833,-0.2535165528936476,0.06851656243039095,-0.17300827406263775,-0.011991716400618913,0.23250007629394487,15.053795417442595,-36.85528953640794,0.08050827883100956,11,0.08875000476837158,0.03500008583068848,-0.04624992609024048,-0.26999998092651367,-0.3575000762939453,0,-0.16691286818678397,-1.7619004368715998,3.447499990463257,1.2666662428116695,3.4649999141693115,-1.32257528633262,3.502500057220459,-0.16691286818678397
1399,2010-11-02,3.462500095367432,3.490000009536743,3.384999990463257,3.432499885559082,904800.0,0.02289515660931185,1.470587575312188,-0.44444679919185726,40.75630437300078,56.16957852125341,0.028495280073320473,0.016664740416064916,-0.12789441108499933,-0.409980457221919,21.597211912869795,0.10500001907348633,0.0755231629395392,-0.02199989557266191,-0.16590781420608725,0.12190802306076343,-0.0939538548893748,0.04995406374405098,0.14964996814727716,53.57150966616885,5.693237040725592,0.0719539593167127,11,0.003749847412108931,-0.04250001907348677,-0.12375003099441573,-0.3475000858306889,-0.4225001335144043,1,-0.1400722368681805,-1.1090862431899127,3.384999990463257,-1.7619004368715998,3.447499990463257,1.2666662428116695,3.4649999141693115,-0.1400722368681805
1400,2010-11-03,3.477499961853028,3.5,3.4200000762939453,3.4549999237060547,947200.0,0.004332091284463546,1.3703640910439536,0.7499960263848086,43.82978153530372,53.96884809851639,0.008073765555065116,0.013999556411815384,-0.1313333819947058,-0.4142058534134403,22.515305884361776,0.07999992370605469,0.0584794478909072,-0.014375030994414839,-0.1387352797921384,0.10998521780330872,-0.07655515539327684,0.04780509340444716,0.12940709848403875,67.10527306448098,22.154845600501275,0.062180124398861815,11,-0.011250019073486772,-0.057499885559082475,-0.13874989748001143,-0.3624999523162846,-0.42750000953674405,2,-0.15528395910183768,1.470587575312188,3.462500095367432,-1.1090862431899127,3.384999990463257,-1.7619004368715998,3.447499990463257,-0.15528395910183768
1401,2010-11-04,3.477499961853028,3.587500095367432,3.452500104904175,3.5299999713897705,1640400.0,0.0,-1.6341532628542939,-2.3333298012121584,45.777762330595515,51.462675161548475,0.012526395199223384,0.026170671594909933,-0.12154899586475443,-0.4050384682747672,23.831732632099147,0.13499999046325728,0.045711549651251904,-0.02125003337860054,-0.12349460947651547,0.08099454271931439,-0.072372321427558,0.029872254670356924,0.12426895536994875,53.68419150567997,9.642810768013497,0.05112228804895751,11,-0.008749961853027788,-0.057499885559082475,-0.13874989748001143,-0.3624999523162846,-0.4600000381469731,3,-0.15168940904552208,1.3703640910439536,3.477499961853028,1.470587575312188,3.462500095367432,-1.1090862431899127,3.384999990463257,-0.15168940904552208
1402,2010-11-05,2.712500095367432,2.922499895095825,2.477499961853028,2.5625,29506000.0,-0.21998558587415662,-1.7812480907897512,-2.8571441546587306,15.415003075883888,45.88800237731394,0.724368229769532,0.7758159168194658,0.6455147610218614,0.360422370721206,25.488217752206992,1.0,0.011791281220789873,-0.7512499094009395,-1.1171391991368558,-0.3853606196650232,-0.9341945542688976,-0.5683052645329814,0.8842334416037363,21.171180652957528,-17.311428951128985,0.18294464486795808,11,0.31999993324279785,0.33499991893768266,0.6168749928474422,0.4024999141693111,0.5274999141693111,4,0.10599074452516222,-1.6341532628542939,3.477499961853028,1.3703640910439536,3.477499961853028,1.470587575312188,3.462500095367432,0.10599074452516222
1403,2010-11-08,2.752500057220459,2.7725000381469727,2.557499885559082,2.6949999332427983,4478400.0,0.014746529196935754,3.4102556578513004,0.38333391613392986,18.799983291616414,40.5987595806116,0.6312117647352116,0.7124889902593408,0.6040563054330939,0.32215852086307706,26.124173920556693,0.21500015258789062,-0.015507400820035766,-0.6732499480247496,-1.1567734282272397,-0.18972646782225944,-0.9150116881259946,-0.4314882079235045,0.8350000381469731,24.774780386444213,-13.044179847131119,0.24176174010124496,11,0.27999997138977095,0.29499995708465576,0.5818750262260437,0.3624999523162842,0.4549999237060547,0,0.10445046272692649,-1.7812480907897512,2.712500095367432,-1.6341532628542939,3.477499961853028,1.3703640910439536,3.477499961853028,0.10445046272692649
1404,2010-11-09,2.9800000190734863,3.025000095367432,2.802500009536743,2.8199999332427983,11102400.0,0.08265211884600743,-1.2820529436146026,2.7826041886944366,31.623924099869484,37.18392517489504,0.35348691035430324,0.46803065750118567,0.37867848500683143,0.09741585486670035,26.148006249561583,0.2725000381469731,-0.05125071837747397,-0.4197499871253969,-0.9409199321330703,0.10141995788227653,-0.6803349596292336,-0.15916501462156019,0.5631000709533698,45.27026998001146,6.022068553661171,0.2605849725038368,11,0.05250000953674361,0.06749999523162842,0.35750001668930054,0.14125001430511475,0.30500006675720215,1,0.015939562010671926,3.4102556578513004,2.752500057220459,-1.7812480907897512,2.712500095367432,-1.6341532628542939,3.477499961853028,0.015939562010671926
1405,2010-11-10,3.0350000858306885,3.039999961853028,2.9024999141693115,2.990000009536743,2635600.0,0.01845639812254163,4.00001733958708,0.28125032596272703,35.505999726820434,35.104939562478634,0.25166314890263,0.39073074088428683,0.32962661929067005,0.04556081806878565,25.528064944723184,0.13750004768371626,-0.08560051289986914,-0.33787492513656625,-0.8766729382562071,0.20092308798307457,-0.6072739316963864,-0.06847591857674606,0.46547599906921455,50.22523035313006,7.678784539184434,0.2693990065598203,11,-0.0025000572204585403,0.01249992847442627,0.3074999451637268,0.0862499475479126,0.24249982833862305,2,0.0016474055620894212,-1.2820529436146026,2.9800000190734863,3.4102556578513004,2.752500057220459,-1.7812480907897512,2.712500095367432,0.0016474055620894212
1406,2010-11-11,2.977499961853028,3.025000095367432,2.9500000476837163,3.0,2013600.0,-0.018945674580408745,1.0689603009654847,-0.4999999999999901,30.487799610023487,33.60564280319528,0.2600904539777815,0.4249277506261877,0.38777433227318214,0.10718091123480367,24.87462124143733,0.08500003814697221,-0.1275780617693303,-0.36675004959106383,-0.9263553696502531,0.19285527046812545,-0.6465527096206585,-0.08694738956146919,0.4820570781250004,88.88888888888889,46.2893318086551,0.27980266002959475,11,0.05500006675720215,0.07000005245208696,0.3650000691413875,0.15875005722045854,0.4025001525878902,3,0.02434928342304188,4.00001733958708,3.0350000858306885,-1.2820529436146026,2.9800000190734863,3.4102556578513004,2.752500057220459,0.02434928342304188
1407,2010-11-12,2.927500009536743,2.9925000667572017,2.914999961853028,2.9500000476837163,1552800.0,-0.01679259545151013,-2.2631531395874354,1.0000000000000395,29.91452141512916,32.456786606471425,0.2554328444230789,0.45099193694740336,0.4355975616514387,0.1612515023172545,24.571205911479687,0.07750010490417392,-0.16941806668270543,-0.3868749976158141,-0.969186308144578,0.19543631291294972,-0.6780306528801958,-0.09571934235143242,0.4927747473162851,76.68395139325365,33.09515487517729,0.2911556552643818,11,0.10500001907348677,0.12000000476837158,0.42500007152557373,0.20875000953674316,0.47749996185302734,4,0.03074292532062306,1.0689603009654847,2.977499961853028,4.00001733958708,3.0350000858306885,-1.2820529436146026,2.9800000190734863,0.03074292532062306
1408,2010-11-15,2.970000028610229,2.990000009536743,2.9300000667572017,2.9300000667572017,1033200.0,0.014517512872770588,-2.000000000000022,-1.7777730682829302,30.8600358150579,31.35720121114444,0.16525240916230333,0.3793055817681452,0.3912892053018395,0.12430812039180505,24.25139364006973,0.0625,-0.20451897966133048,-0.31349997520446804,-0.9003007917050998,0.2733008412961637,-0.6069003834547839,-0.02009956695415216,0.4125637364427992,70.52633798023754,28.38559449355038,0.2934004082503159,11,0.06250000000000089,0.0774999856948857,0.3781250119209294,0.16624999046325728,0.48499989509582564,0,0.09090908361130778,-2.2631531395874354,2.927500009536743,1.0689603009654847,2.977499961853028,4.00001733958708,3.0350000858306885,0.09090908361130778
1409,2010-11-16,2.962500095367432,3.025000095367432,2.9249999523162837,2.962500095367432,1877200.0,-0.0025252300237540437,-1.6666603088621041,0.0,31.44329930693108,29.980925407991922,0.1054587473979578,0.36039044070730464,0.3979846897110426,0.13582069274360364,23.615931574987417,0.10000014305114835,-0.23487177786925795,-0.29249991178512547,-0.8837318325008505,0.2987320089305996,-0.5881158721429878,0.0031160485727368403,0.3838611175575961,43.63648028409099,2.1914368369339456,0.29561596035786253,11,0.06999993324279785,0.08499991893768266,0.42749994993209794,0.18749988079071,0.43999981880187944,1,0.08270038064883001,-2.000000000000022,2.970000028610229,-2.2631531395874354,2.927500009536743,1.0689603009654847,2.977499961853028,0.08270038064883001
1410,2010-11-17,2.9124999046325684,2.9800000190734863,2.8975000381469727,2.9800000190734863,1657200.0,-0.01687770097055885,1.4444397349496318,-100.0,31.17546779188322,28.358448237023893,0.07474564071249645,0.3823445952081759,0.44537392006843834,0.188665401798076,23.172965739343315,0.08249998092651367,-0.2621487274638805,-0.3122501015663146,-0.9088167674010181,0.2843165642683889,-0.6105334344836661,-0.013966768648963068,0.39910685824958003,11.764595885364617,-30.697146391582518,0.2982833329173517,11,-0.15374994277954057,0.1350001096725464,0.4850001335144043,0.23750007152557373,0.5150001049041748,2,0.12789706210998597,-1.6666603088621041,2.962500095367432,-2.000000000000022,2.970000028610229,-2.2631531395874354,2.927500009536743,0.12789706210998597
1411,2010-11-18,2.9725000858306885,2.994999885559082,2.914999961853028,2.942500114440918,1205600.0,0.02060092125760593,1.1333435059175712,-0.44444326707074133,34.2715287207503,30.45361775312016,-0.0719928883992651,0.29950205697106025,0.3805047433616875,0.1331249670521073,23.511354699948516,0.08249998092651367,-0.2979687986081778,-0.22799992561340332,-0.8241599560374655,0.36816010481065886,-0.5260799408254346,0.07008008959862799,0.30574240501029504,58.82354041146333,11.749347320490884,0.29808001521203115,11,-0.1737501621246338,0.07499992847442627,0.4543749690055847,0.24749994277954102,0.46249985694885254,3,0.10260717225627536,1.4444397349496318,2.9124999046325684,-1.6666603088621041,2.962500095367432,-2.000000000000022,2.970000028610229,0.10260717225627536
1412,2010-11-19,2.9825000762939453,3.095000028610229,2.9749999046325684,2.977499961853028,1829600.0,0.0033641682672860274,-22.999475491130944,0.16667064031342646,36.19211479946915,32.38607680954824,-0.04432715269024046,0.25907382613452157,0.3689559556957178,0.1258519264691662,23.594670548312095,0.12249994277954057,-0.34169162930404484,-0.19024994373321524,-0.7718513657887631,0.39135147832233264,-0.4810506547609892,0.1005507672945587,0.2637127133875201,43.0379960766562,-7.7525144365140335,0.29080071102777394,11,-0.033750057220458984,0.06499993801116943,0.4443749785423279,0.2437499761581421,0.5074999332427979,4,0.133277461183138,1.1333435059175712,2.9725000858306885,1.4444397349496318,2.9124999046325684,-1.6666603088621041,2.962500095367432,0.133277461183138
1413,2010-11-22,2.9674999713897705,3.0350000858306885,2.922499895095825,2.9600000381469727,944400.0,-0.005029372848437297,-1.7272701000777386,1.4999523173756815,32.25806286216756,32.456536672025806,0.004892424278552188,0.2434345219632914,0.3809921013715547,0.1445972252752381,23.395550385621462,0.11250019073486328,-0.3926821359793915,-0.17787504196166992,-0.7429536409116104,0.3872035569882706,-0.4604143414366404,0.10466425751330055,0.2479643051785576,35.44300588501592,-14.376268927210447,0.2825392994749703,11,0.028750061988830566,0.08000004291534424,0.470625102519989,0.2587500810623169,0.47500014305114746,0,0.14743049847279543,-22.999475491130944,2.9825000762939453,1.1333435059175712,2.9725000858306885,1.4444397349496318,2.9124999046325684,0.14743049847279543
1414,2010-11-23,2.952500104904175,2.9649999141693115,2.9024999141693115,2.932499885559082,784800.0,-0.005054714955421202,1.777787785507277,2.666719649044728,31.182803784958395,31.976181567374468,0.01741228836909503,0.22383676554930387,0.39359854955309537,0.16261447999381495,23.19870463443231,0.06500005722045898,-0.33645705531834036,-0.16362491846084604,-0.7032287148016181,0.375978877879926,-0.4334268166312323,0.10617697970954021,0.2334455990755413,27.848136411649378,-18.967295455658203,0.2698018981703861,11,0.04374992847442627,0.09499990940093994,0.4856249690055847,0.2737499475479126,0.45999979972839355,1,0.17019468279347905,-1.7272701000777386,2.9674999713897705,-22.999475491130944,2.9825000762939453,1.1333435059175712,2.9725000858306885,0.17019468279347905
1415,2010-11-24,2.990000009536743,2.997499942779541,2.947499990463257,2.970000028610229,862400.0,0.01270106801021953,1.8571525885558584,0.9999880792018055,32.98429633071754,32.25357009189603,-0.030331883632841894,0.15386156247954608,0.3517543827117624,0.13009712653741445,23.128643400001547,0.04999995231628418,-0.28451499227431043,-0.10050001144409171,-0.610723338863334,0.40972331597515055,-0.35561167515371306,0.15461165226552964,0.16760786475790557,45.45456797340623,-0.471687486819107,0.25511166370962124,11,0.00625002384185791,0.047500014305114746,0.4500000476837158,0.23625004291534424,0.4375,2,0.13795983388524435,1.777787785507277,2.952500104904175,-1.7272701000777386,2.9674999713897705,-22.999475491130944,2.9825000762939453,0.13795983388524435
1416,2010-11-26,2.970000028610229,2.9874999523162837,2.947499990463257,2.9649999141693115,313200.0,-0.0066889568102753705,1.0000000000000222,0.2500059604701341,68.7272613777641,36.56609675441103,-0.012860015936618119,0.14216483866950735,0.36805526733850247,0.15365673531981505,23.28538654067099,0.04250001907348633,-0.26291701160047687,-0.09574999809265172,-0.5766649357689824,0.3851649395836789,-0.33620746693081704,0.1447074707455136,0.16040352918675493,35.06497366869606,-13.414611061623376,0.24045746883816527,11,0.026250004768372026,0.06250000000000089,0.47000002861022994,0.29250001907348633,0.35999989509582564,4,0.1540403961344725,1.8571525885558584,2.990000009536743,1.777787785507277,2.952500104904175,-1.7272701000777386,2.9674999713897705,0.1540403961344725
1417,2010-11-29,2.872499942779541,2.9549999237060547,2.809999942779541,2.947499990463257,2092800.0,-0.03282831141126685,2.222224871320072,-14.999666221630171,58.05367967695419,39.587612739066174,0.08495139855598222,0.2048831055202518,0.46016345780272605,0.2547045615990866,24.044924057515967,0.16000008583068803,-0.25469505922392477,-0.16450008153915396,-0.6172478094696565,0.2882476463913486,-0.390873945504405,0.06187378242609709,0.2317874711796848,27.777760117153516,-22.721287045180798,0.22637386396525122,11,0.08000004291534424,0.16000008583068892,0.5943751335144043,0.4012501239776607,0.5525000095367427,0,0.195822458208895,1.0000000000000222,2.970000028610229,1.8571525885558584,2.990000009536743,1.777787785507277,2.952500104904175,0.195822458208895
1418,2010-11-30,2.8199999332427983,2.9049999713897705,2.807499885559082,2.845000028610229,1948000.0,-0.018276766086178453,-2.899988555951859,0.3333343929707771,35.96491484907489,40.09001446597104,0.12732596603869473,0.2243889579777365,0.5026818012306049,0.30964476849165967,25.979806982268265,0.09750008583068848,-0.23496381283219847,-0.18875008821487382,-0.6200714873208448,0.24257131089109718,-0.4044107877678593,0.02691061133811168,0.2592159826321794,6.57897048378903,-42.73986679899201,0.21566069955298559,11,0.13125002384185747,0.21250009536743164,0.6512501239776607,0.4537501335144034,0.6050000190734854,1,0.23758868516124143,2.222224871320072,2.872499942779541,1.0000000000000222,2.970000028610229,1.8571525885558584,2.990000009536743,0.23758868516124143
1419,2010-12-01,2.977499961853028,3.0274999141693115,2.880000114440918,2.880000114440918,1720000.0,0.05585107529740818,-2.0256416526468173,-3.899979019245231,45.724900209914615,41.70661806797453,-0.03109225501327817,0.03024142071922631,0.33706625252855327,0.15704244517108856,27.661859131756984,0.20749998092651323,-0.20513617579059673,-0.007000052928924028,-0.3817301001780171,0.36772999432016906,-0.19436507655347057,0.18036497069562252,0.07764731586107176,77.27275190274277,26.909083687838816,0.1873650236245466,12,-0.026250004768372026,0.05500006675720215,0.4937500953674312,0.2962501049041739,0.45499992370605424,2,0.15617133788257065,-2.899988555951859,2.8199999332427983,2.222224871320072,2.872499942779541,1.0000000000000222,2.970000028610229,0.15617133788257065
1420,2010-12-02,2.9375,3.0,2.9300000667572017,2.984999895095825,1069600.0,-0.01343407636120808,-1.240006408715836,-0.4871791736765892,46.94656877554805,43.114955851840946,0.014334313430135914,0.029209235791189947,0.3679155912434182,0.20083912392728553,29.308863050586254,0.0699999332427983,-0.1795648098349245,-0.020000016689300626,-0.3143637176537504,0.2743636842751491,-0.1671818671715255,0.12718183379292425,0.09454138507965659,59.09095342493663,13.038645284681763,0.14718185048222493,12,0.013749957084655762,0.09500002861022994,0.533750057220459,0.37375009059906006,0.48749995231628374,3,0.16170209519406575,-2.0256416526468173,2.977499961853028,-2.899988555951859,2.8199999332427983,2.222224871320072,2.872499942779541,0.16170209519406575
1421,2010-12-03,2.9500000476837163,2.9725000858306885,2.9200000762939453,2.9200000762939453,812000.0,0.004255335381690539,-2.5000039736467747,-0.6315797398973134,51.821864536614946,44.8515947115238,-0.001891967757656321,-0.026178213949906493,0.3482363761100449,0.19124907853894202,30.066638469688133,0.052500009536743164,-0.15394533888926443,0.018875026702881215,-0.14485192423964177,0.1826019776454042,-0.06298844876838006,0.10073850217414249,0.07749986648559526,64.77279254226802,21.66179763288283,0.08186347547126144,12,-0.02875006198883101,0.08249998092651367,0.5212500095367427,0.3612500429153438,0.5525000095367427,4,0.16186439123211227,-1.240006408715836,2.9375,-2.0256416526468173,2.977499961853028,-2.899988555951859,2.8199999332427983,0.16186439123211227
1422,2010-12-06,3.0,3.0125000476837163,2.9375,2.9375,948000.0,0.016949136104435825,-1.4000015258789205,2.08333532015669,52.39999679565557,47.08958737080025,-0.054924388432902926,-0.056428134272932695,0.28778288004384134,0.14539753175070125,27.658335258276313,0.07500004768371626,-0.12130079252731552,0.05449998378753662,-0.0753947416721541,0.18439470924722734,-0.010447378942308738,0.11944734651738198,-0.5225000381469722,87.50004063952524,45.879982982948576,0.06494736272984526,12,-0.08250010013580322,0.032500028610229936,0.471250057220459,0.31125009059906006,0.7925000190734863,0,0.10999997456868482,-2.5000039736467747,2.9500000476837163,-1.240006408715836,2.9375,-2.0256416526468173,2.977499961853028,0.10999997456868482
1423,2010-12-07,3.039999961853028,3.087500095367432,2.9449999332427983,2.9725000858306885,1348800.0,0.013333320617676003,-1.3265298178484919,1.079998016357429,55.893523574964576,49.83522290302316,-0.09337845623882002,-0.07777239550472137,0.2407218481396236,0.11157707336922895,24.90883821921446,0.1425001621246338,-0.09559442946810481,0.08012495040893608,-0.020078510380806325,0.18032841119867848,0.030023220014064655,0.1302266808038075,-0.5517999982833861,77.10836728644018,34.266851640485285,0.050101730394871216,12,-0.09249997138977095,-0.0074999332427978516,0.4312500953674312,0.27125012874603227,0.8150000572204585,1,0.1266447352942004,-1.4000015258789205,3.0,-2.5000039736467747,2.9500000476837163,-1.240006408715836,2.9375,0.1266447352942004
1424,2010-12-08,3.0274999141693115,3.0824999809265137,3.0074999332427983,3.052500009536743,1123200.0,-0.004111857842293176,-1.3076917433884931,-0.3703724634865666,59.27419246297494,52.75632247327398,-0.0772439038133399,-0.06485654443624966,0.24699832016314538,0.12988741144140636,23.86307078275391,0.07500004768371538,-0.07446511748969309,0.06524990797042829,-0.03912672171614018,0.16962653765699676,0.013061593127144278,0.1174382228137123,-0.5153279453277584,64.17900037862272,16.68742034026544,0.052188314843284185,12,-0.07999992370605469,0.005000114440918413,0.41937512159347534,0.28375017642974854,0.8200001716613774,2,0.13129646553798135,-1.3265298178484919,3.039999961853028,-1.4000015258789205,3.0,-2.5000039736467747,2.9500000476837163,0.13129646553798135
1425,2010-12-09,3.039999961853028,3.072499990463257,3.002500057220459,3.0499999523162837,800400.0,0.00412883502497019,1.5454490283370974,0.3999980926586076,55.89518577700932,51.33053629541234,-0.09153105651498672,-0.08112197394369192,0.2294199541366213,0.12269064318942524,22.871831859205717,0.06999993324279785,-0.045137717106302766,0.07749996185302788,-0.02763155027117703,0.18263147397723278,0.0249342057909252,0.13006571791513055,-0.5048148679504396,71.64171456388628,24.526721186507032,0.052565756062102516,12,-0.09249997138977095,-0.0074999332427978516,0.4031250476837154,0.27125012874603227,0.907500028610229,3,0.12911181862871035,-1.3076917433884931,3.0274999141693115,-1.3265298178484919,3.039999961853028,-1.4000015258789205,3.0,0.12911181862871035
1426,2010-12-10,3.0499999523162837,3.065000057220459,3.032500028610229,3.052500009536743,1707200.0,0.003289470588401011,1.3636253294493317,0.2500059604702285,55.89518577700924,51.0907036398629,-0.09944764812796203,-0.09002772436056627,0.21572325443180995,0.11958288235482861,21.82702515252362,0.032500028610229936,-0.011140522209667214,0.08387495279312107,-0.0282043855216636,0.19595429110790574,0.027835283635728736,0.1399146219505134,-0.49272225835510186,74.99992052719031,26.238620395331964,0.056039669157392356,12,-0.1024999618530269,-0.0174999237060538,0.39312505722045943,0.2612501382827763,0.7300000190734868,4,0.1229508215943449,1.5454490283370974,3.039999961853028,-1.3076917433884931,3.0274999141693115,-1.3265298178484919,3.039999961853028,0.1229508215943449
1427,2010-12-13,3.0174999237060547,3.067500114440918,3.0174999237060547,3.057499885559082,756800.0,-0.010655747251912984,-1.5000119209403238,15.999618539001546,54.23728471102249,53.12096695785708,-0.04941261083066273,-0.0531652241134597,0.24375032358849769,0.1571396598902952,20.634613835619856,0.05000019073486328,0.01830314856571391,0.04687492847442609,-0.06589959237133058,0.15964944932018277,-0.009512331948452246,0.10326218889730443,-0.4390133336886226,50.87712840624441,0.4133431115944006,0.05638726042287832,12,-0.03374981880187988,-0.23124992847442627,0.42687511444091797,0.29375016689300537,0.662500143051147,0,0.16072912867508315,1.3636253294493317,3.0499999523162837,1.5454490283370974,3.039999961853028,-1.3076917433884931,3.0274999141693115,0.16072912867508315
1428,2010-12-14,3.240000009536743,3.240000009536743,3.0,3.0199999809265137,1786800.0,0.07373656717691546,1.1818179847780594,-5.500005960470162,68.02506937306836,55.598763531540826,-0.23028756708206766,-0.26814856664466724,0.019189929359552327,-0.06019596845770092,19.439768195020736,0.24000000953674316,0.009194874654339102,0.255875015258789,0.09086882852594691,0.42088120199163104,0.17337192189236772,0.3383781086252102,-0.6411528793053112,100.0,44.7473709906041,0.08250309336642113,12,-0.15999996662139893,-0.34125006198883057,-0.19999998807907104,-0.19249999523162842,0.3599998950958252,1,0.17052469379953483,-1.5000119209403238,3.0174999237060547,1.3636253294493317,3.0499999523162837,1.5454490283370974,3.039999961853028,0.17052469379953483
1429,2010-12-15,3.2074999809265137,3.2625000476837163,3.197499990463257,3.220000028610229,1430000.0,-0.010030872998323392,-3.0000000000000275,-0.05681839117330984,63.72239121272135,57.46274380233786,-0.18073750933189991,-0.22804462071889553,0.04904833169487377,-0.02386557476883766,18.504659224194587,0.06500005722045943,0.016024669712724204,0.21112499237060556,0.018767896215019064,0.40348208852619205,0.11494644429281253,0.3073035404483986,-0.5701836779367628,79.0475974223549,21.62383186157833,0.09617854807779322,12,-0.1162499189376831,-0.17499995231628418,-0.16749995946884155,-0.15999996662139893,0.4825000762939453,2,0.2018706288378329,1.1818179847780594,3.240000009536743,-1.5000119209403238,3.0174999237060547,1.3636253294493317,3.0499999523162837,0.2018706288378329
1430,2010-12-16,3.2850000858306885,3.307499885559082,3.220000028610229,3.220000028610229,1666400.0,0.02416215288075807,-1.6923009206616795,-5.199984741269366,68.52940681484145,59.31913738880747,-0.22770671699884382,-0.29113365245258915,-0.03048908836154718,-0.09744494507627532,17.509314236432974,0.09999990463256836,0.04840697026264795,0.2700000882148741,0.04284952515346685,0.49715065127628133,0.15642480668417047,0.3835753697455777,-0.5976690832654206,92.68298923510639,31.091296257384847,0.11357528153070351,12,-0.16250014305114746,-0.22750020027160645,-0.24500006437301636,-0.23750007152557373,0.3399999141693115,3,0.1712328722383456,-3.0000000000000275,3.2074999809265137,1.1818179847780594,3.240000009536743,-1.5000119209403238,3.0174999237060547,0.1712328722383456
1431,2010-12-17,3.2774999141693115,3.2999999523162837,3.212500095367432,3.2774999141693115,3252000.0,-0.0022831572193035,2.8888759377781916,0.0,76.64471857684273,62.012995364494934,-0.18871012230358897,-0.27364183620882976,-0.02547776843101568,-0.08435129695808641,16.557129845934533,0.08749985694885165,0.06494992667487498,0.24724992513656607,-0.007199435287204459,0.5016992855603366,0.12002524492468059,0.37447460534845156,-0.5281520233046622,90.2439081122824,23.368074757788847,0.1272246802118853,12,-0.15125000476837158,-0.2200000286102295,-0.2374998927116394,-0.22999989986419678,0.3475000858306885,4,0.2044241323691256,-1.6923009206616795,3.2850000858306885,-3.0000000000000275,3.2074999809265137,1.1818179847780594,3.240000009536743,0.2044241323691256
1432,2010-12-20,3.380000114440918,3.400000095367432,3.2874999046325684,3.2874999046325684,1274000.0,0.03127389868981445,-1.4324310391933577,100.0,84.56788433705998,65.1990354491722,-0.2588606484920102,-0.36347076744218576,-0.1316643228543577,-0.17916815901640248,16.571793133846757,0.12250018119812056,0.08800683039698276,0.32987512350082415,0.032631276099422735,0.6271189709022256,0.18125319980012344,0.47849704720152486,-0.5748370241068255,95.00000596046296,19.650314014819998,0.1486219237007006,12,-0.18000006675720215,-0.27625012397766113,-0.34000009298324585,-0.3325001001358032,0.24249982833862305,0,0.11834314893655451,2.8888759377781916,3.2774999141693115,-1.6923009206616795,3.2850000858306885,-3.0000000000000275,3.2074999809265137,0.11834314893655451
1433,2010-12-21,3.4049999713897705,3.4249999523162837,3.3575000762939453,3.400000095367432,629600.0,0.00739640713088785,2.0000052982097745,0.05405259115301061,81.54979355253276,67.67410223690085,-0.25327496475313893,-0.37314501209680406,-0.16335983479152993,-0.1964209733713025,16.376785196768424,0.06749987602233842,0.10947497253226723,0.3329999804496766,-0.0007885101843925213,0.6667884710837457,0.16610573513264226,0.49989422576671094,-0.5284564404516772,91.20879811864148,15.437188429160031,0.16689424531703453,12,-0.19249999523162842,-0.2887500524520874,-0.3649999499320984,-0.35749995708465576,0.12000012397766158,1,0.08076361165289181,-1.4324310391933577,3.380000114440918,2.8888759377781916,3.2774999141693115,-1.6923009206616795,3.2850000858306885,0.08076361165289181
1434,2010-12-22,3.4549999237060547,3.4574999809265137,3.377500057220459,3.400000095367432,802400.0,0.014684273931396374,1.6666666666666667,11.000238424491853,87.63633198385621,71.20089625988383,-0.26402152878026186,-0.40429723880347934,-0.2192095126320659,-0.24022054612987098,16.141268121527936,0.07999992370605469,0.13053657764281468,0.3578749418258669,-0.011763150201924866,0.7275130338536586,0.173055895811971,0.5426939878397627,-0.5016724937750148,98.97956800479561,20.226432208262025,0.18481904601389582,12,-0.22624993324279785,-0.32249999046325684,-0.41499990224838257,-0.40749990940093994,0.07249999046325684,2,0.041968157490138935,2.0000052982097745,3.4049999713897705,-1.4324310391933577,3.380000114440918,2.8888759377781916,3.2774999141693115,0.041968157490138935
1435,2010-12-23,3.4024999141693115,3.490000009536743,3.3475000858306885,3.359999895095825,1292800.0,-0.015195372126210693,-3.222242630177243,0.772730031297961,81.09962842773609,74.00138988774238,-0.17287275473568453,-0.3365651231923761,-0.17562714095773302,-0.18208183722171478,16.22542884465137,0.1424999237060547,0.1467276572975158,0.2847499370574953,-0.10519575325689834,0.6746956273718889,0.08977709190029826,0.47972278221469233,-0.36850487607899574,68.46842434911703,-11.555228443507787,0.1949728451571969,12,-0.15749990940093994,-0.2537499666213989,-0.3624998927116394,-0.3549998998641968,0.13000011444091752,3,0.08449673778208977,1.6666666666666667,3.4549999237060547,2.0000052982097745,3.4049999713897705,-1.4324310391933577,3.380000114440918,0.08449673778208977
1436,2010-12-27,3.427500009536743,3.4449999332427983,3.375,3.4049999713897705,450000.0,0.007347566788560966,1.434785132602436,0.529412424687812,80.42702174545335,76.9113606693458,-0.15499222964782655,-0.34312530696897925,-0.20871287881537093,-0.20339617861833004,16.31413771782982,0.0699999332427983,0.16441748710638926,0.286875033378601,-0.11988974290080989,0.6936398096580119,0.08349264523889532,0.49025742151830665,-0.3114240765860705,69.13581845818022,-9.53142276764656,0.20338238813970552,12,-0.18250000476837158,-0.27875006198883057,-0.5243750214576721,-0.3799999952316284,0.03749990463256836,0,0.05762217065316677,-3.222242630177243,3.4024999141693115,1.6666666666666667,3.4549999237060547,2.0000052982097745,3.4049999713897705,0.05762217065316677
1437,2010-12-28,3.434999942779541,3.4500000476837163,3.384999990463257,3.440000057220459,369200.0,0.0021881643244141546,4.199984741268996,-0.22222693171703473,79.47758618112822,78.18386253690801,-0.10844602055289965,-0.32287754560249127,-0.2235720696854897,-0.20569228182070143,15.700633878968052,0.06500005722045943,0.1868868507117476,0.2662499666213991,-0.14024177479839528,0.6727417080411935,0.06300409591150169,0.4694958373312965,-0.2516176760433755,61.40344126032311,-16.739691671760404,0.20324587070989725,12,-0.09124994277954102,-0.2862499952316284,-0.5118749737739563,-0.38749992847442627,0.10000014305114746,1,0.05531297245574751,1.434785132602436,3.427500009536743,-3.222242630177243,3.4024999141693115,1.6666666666666667,3.4549999237060547,0.05531297245574751
1438,2010-12-29,3.490000009536743,3.494999885559082,3.3975000381469727,3.434999942779541,695600.0,0.016011664533740033,2.000003667988365,-10.999761586877742,82.45612097800732,80.26538806638423,-0.1388564745755052,-0.3426785546455462,-0.2874588905078115,-0.25435742763276004,15.143781310786888,0.09749984741210938,0.21285987690385433,0.2877500295639037,-0.10801672302295806,0.6835167821507655,0.08986665327047261,0.48563340585733483,-0.25142654909647355,96.61024894166253,16.010856518110117,0.19788337629343095,12,-0.13625001907348633,-0.33875012397766113,-0.4918749928474426,-0.4424999952316284,0.08999991416931152,2,0.03796559681396272,4.199984741268996,3.434999942779541,1.434785132602436,3.427500009536743,-3.222242630177243,3.4024999141693115,0.03796559681396272
1439,2010-12-30,3.442500114440918,3.5125000476837163,3.4100000858306885,3.477499961853028,804800.0,-0.013610285090552288,-1.0500011920940413,-0.636360089645285,76.92307201608553,81.19801753318912,-0.06092291021061236,-0.2725285093244718,-0.24780784021329616,-0.2020917160464104,15.619720953361144,0.10249996185302779,0.2445980316524592,0.21700012683868408,-0.17780697623403618,0.6118072299114043,0.01959657530232395,0.4144036783750442,-0.15264136897688596,57.57578822645419,-23.158802248262134,0.19740355153636022,12,-0.0800000429153438,-0.28250014781951904,-0.42062509059906006,-0.3950001001358032,0.19999980926513716,3,0.023965135274922833,2.000003667988365,3.490000009536743,4.199984741268996,3.434999942779541,1.434785132602436,3.427500009536743,0.023965135274922833
1440,2010-12-31,3.4124999046325684,3.494999885559082,3.377500057220459,3.442500114440918,777200.0,-0.008714657606691656,-1.3499988079059677,0.8571525885558474,73.61561241216967,80.86145018155878,-0.01221994030128526,-0.21620272933754237,-0.22568333424402898,-0.16856945533839252,15.97412367459204,0.11749982833862305,0.24658525468227532,0.16324992179870623,-0.21542889271429555,0.541928736311708,-0.02608948545779466,0.3525893290552071,-0.07811289872459959,27.272648456695308,-51.948916111547405,0.1893394072565008,12,-0.01249992847442627,-0.25249993801116943,-0.39062488079071045,-0.3649998903274536,0.252500057220459,4,0.03369963743607074,-1.0500011920940413,3.442500114440918,2.000003667988365,3.490000009536743,4.199984741268996,3.434999942779541,0.03369963743607074
1441,2011-01-03,3.427500009536743,3.442500114440918,3.3675000667572017,3.434999942779541,2430400.0,0.004395635259597075,5.666588960825699,0.2499960263848049,77.33331298830066,80.05760892058552,-0.004140316038772074,-0.2040576796820721,-0.24661294698874014,-0.17896649989859004,16.24244392622762,0.07500004768371626,0.2570591387644545,0.15437502861022967,-0.20455937364128518,0.5133094308617445,-0.025092172515527533,0.3338422297359869,0.0850000381469731,41.37927632552532,-39.71633452537025,0.17946720112575737,1,0.0025000572204589844,-0.26750004291534424,-0.41062498092651367,-0.3799999952316284,0.25999999046325684,0,0.030634578783758304,-1.3499988079059677,3.4124999046325684,-1.0500011920940413,3.442500114440918,2.000003667988365,3.490000009536743,0.030634578783758304
1442,2011-01-04,3.3299999237060547,3.4600000381469727,3.2850000858306885,3.442500114440918,1272800.0,-0.02844641445934426,1.3728800956906864,15.000158947134183,57.199984893816115,77.35207462517258,0.0955717606399098,-0.08492116624327473,-0.1588766133495607,-0.07762308588781686,16.512647249531874,0.17499995231628418,0.25445393367024227,0.04037494659423846,-0.2952794984424192,0.3760293916308961,-0.12745227592409014,0.20820216911256706,0.1796001243591312,19.78015183336054,-56.49008379709938,0.16782722251832874,1,0.06875014305114746,-0.16999995708465576,-0.3156248927116394,-0.28249990940093994,0.35249996185302734,1,0.04054053860548179,5.666588960825699,3.427500009536743,-1.3499988079059677,3.4124999046325684,-1.0500011920940413,3.442500114440918,0.04054053860548179
1443,2011-01-05,3.4249999523162837,3.4249999523162837,3.327500104904175,3.3324999809265137,952400.0,0.028528537773808926,1.1081054609470353,-0.8222205738990339,65.81816328066395,74.9278336581512,0.004142729680265855,-0.1576835987425511,-0.262012446169654,-0.16870728034962346,17.402138089702266,0.09749984741210893,0.2497696804228715,0.11612497568130431,-0.20300411609387492,0.43525406745648354,-0.04343957020628508,0.2756895215688937,0.07561609725952234,61.538413169510605,-13.786461050632951,0.15956454588758956,1,-0.026249885559081587,-0.2649999856948848,-0.43249994516372636,-0.377499938011169,0.26250004768371626,2,0.03211682775061453,1.3728800956906864,3.3299999237060547,5.666588960825699,3.427500009536743,-1.3499988079059677,3.4124999046325684,0.03211682775061453
1444,2011-01-06,3.4249999523162837,3.442500114440918,3.390000104904175,3.4175000190734863,636800.0,0.0,1.4705737157731167,0.08108038445973892,61.47538741026087,72.74736243398729,-0.0006261329379912972,-0.13320656427428101,-0.2710413398063638,-0.1665479953494189,18.393032720075976,0.052500009536743164,0.2279135154354579,0.09624997377395594,-0.1976059923637794,0.3901059399116913,-0.05067800929491195,0.24317795684282384,0.06699145870971757,66.66666666666646,-6.195562596013019,0.14692798306886778,1,-0.026249885559081587,-0.22874987125396684,-0.4331249594688411,-0.377499938011169,0.24749994277954146,3,0.045255466729261284,1.1081054609470353,3.4249999523162837,1.3728800956906864,3.3299999237060547,5.666588960825699,3.427500009536743,0.045255466729261284
1445,2011-01-07,3.432499885559082,3.4574999809265137,3.3924999237060547,3.440000057220459,866000.0,0.002189761561230519,2.058824849375624,-1.0000317894268957,62.70490794117084,70.7782386779559,-0.0038253215585593026,-0.11572708373239315,-0.28654085071474444,-0.17126426258939897,19.446405657017234,0.06500005722045898,0.21203906825431096,0.08412491083145124,-0.17939517669908245,0.3476449983619849,-0.047635132933815605,0.21588495459671808,0.05121187245910663,84.28562281080595,13.059345817027875,0.1317600437652669,1,-0.03374981880187988,-0.21624982357025146,-0.4406248927116394,-0.3849998712539673,0.2325000762939453,4,0.06117991118673216,1.4705737157731167,3.4249999523162837,1.1081054609470353,3.4249999523162837,1.3728800956906864,3.3299999237060547,0.06117991118673216
1446,2011-01-10,3.4249999523162837,3.434999942779541,3.3575000762939453,3.4049999713897705,902000.0,-0.002184976982621767,2.874997019764919,-2.6666030898340054,54.36891540864237,67.98838636990192,0.0036684621558253916,-0.08294526800130297,-0.286083652326405,-0.16131535743255743,20.4002428283892,0.0774998664855957,0.18580929233001786,0.05787497758865312,-0.1667491326226136,0.28249908779991983,-0.05443707751698046,0.1701870326942867,0.05076333881440487,79.99994550430968,11.294229115944646,0.11231205510563345,1,-0.026249885559081587,-0.20874989032745317,-0.4331249594688411,-0.377499938011169,0.25500011444091797,0,0.07007299646075449,2.058824849375624,3.432499885559082,1.4705737157731167,3.4249999523162837,1.1081054609470353,3.4249999523162837,0.07007299646075449
1447,2011-01-11,3.502500057220459,3.5125000476837163,3.4049999713897705,3.427500009536743,1394400.0,0.02262776817026313,1.26315881935154,3.7500059604702454,58.590310590945805,65.33662966022843,-0.07068288452855587,-0.12885377071845916,-0.3693069788714931,-0.23501277440123403,21.52308474077319,0.10750007629394576,0.16860761309873684,0.11112507581710807,-0.0504418807457121,0.27269203237992823,0.030341597535698206,0.19190855409851793,-0.2174999713897705,94.59459807770105,27.548341684756068,0.08078347828141,1,-0.10374999046325684,-0.2775000333786011,-0.5256250500679016,-0.45500004291534424,0.22749996185302734,1,0.05281939750383757,2.874997019764919,3.4249999523162837,2.058824849375624,3.432499885559082,1.4705737157731167,3.4249999523162837,0.05281939750383757
1448,2011-01-12,3.7925000190734863,3.7999999523162837,3.5,3.5,6406800.0,0.08279798918352266,-1.0512815914785507,3.899997774761343,70.89782934374834,64.66715825219094,-0.35007480683597736,-0.39562333933600335,-0.6597634678351545,-0.5196048595985041,23.14299325842556,0.29999995231628374,0.15814285687631235,0.37350003719329816,0.14559537678832024,0.6014046975982761,0.259547706990809,0.48745236739578734,-0.5029499340057373,98.30509935726653,33.84006021333418,0.11395233020248904,1,-0.25,-0.4200000762939453,-0.8175000548362732,-0.7450000047683716,-0.0875000953674312,2,-0.029004649429448803,1.26315881935154,3.502500057220459,2.874997019764919,3.4249999523162837,2.058824849375624,3.432499885559082,-0.029004649429448803
1449,2011-01-13,3.8550000190734863,3.880000114440918,3.714999914169312,3.767499923706055,3715200.0,0.01647989444579334,1.39999791926036,0.29914560568096266,77.67583544896311,65.118294145168,-0.3887941168662805,-0.42912870031808303,-0.7245015943523461,-0.5763584842307625,24.812103304097192,0.165000200271606,0.1512905649441043,0.4036250352859496,0.1241072156215921,0.6831428549503071,0.26386612545377064,0.5433839451181286,-0.5450319393157961,95.21529310196922,29.965475075156775,0.13975890983217878,1,-0.2724999189376831,-0.41499996185302734,-0.8650000095367432,-0.8075000047683716,-0.26749992370605424,3,-0.043450069583590656,-1.0512815914785507,3.7925000190734863,1.26315881935154,3.502500057220459,2.874997019764919,3.4249999523162837,-0.043450069583590656
1450,2011-01-14,3.847500085830689,3.902499914169312,3.8050000667572017,3.8675000667572017,3148800.0,-0.0019455079651594653,1.166671081841444,-0.22857096146614106,76.24999850988425,64.9979258697884,-0.34989558746907923,-0.3977181912861041,-0.7198566473389412,-0.5615406506575669,26.289074258416473,0.09749984741211026,0.13646708996382717,0.3680001020431525,0.048614942064055366,0.6873852620222496,0.20830752205360392,0.527692682032701,-0.503330083992005,89.90828537618746,24.111098874506368,0.1596925799895486,1,-0.2537500858306889,-0.39625012874603316,-0.8575000762939458,-0.8000000715255742,-0.3050000667572026,4,-0.045484129130845874,1.39999791926036,3.8550000190734863,-1.0512815914785507,3.7925000190734863,1.26315881935154,3.502500057220459,-0.045484129130845874
1451,2011-01-18,3.947499990463257,4.012499809265137,3.8050000667572017,3.8624999523162837,2426000.0,0.02599087781721976,-1.074999403952979,-4.250005960470373,78.71148204968883,67.38809222044092,-0.41166769372014267,-0.46899536684885446,-0.8216083942035439,-0.6545648144183698,28.065044220427847,0.20749974250793501,0.13205435939669874,0.43450000286102286,0.06734661315164425,0.8016533925704015,0.25092330800633356,0.6180766977157122,-0.5586635956381225,89.30043849407329,21.999536339774835,0.18357669485468925,1,-0.2775000333786011,-0.4412500858306885,-0.9574999809265137,-0.8999999761581421,-0.3875000476837158,1,-0.07156428861120201,1.166671081841444,3.847500085830689,1.39999791926036,3.8550000190734863,-1.0512815914785507,3.7925000190734863,-0.07156428861120201
1452,2011-01-19,3.7799999713897705,4.014999866485597,3.704999923706055,3.9500000476837163,3274400.0,-0.04243192387033534,1.0666682561253673,-1.9999999999999947,64.42785715573547,67.23361376211554,-0.19402626356565245,-0.2845825565517348,-0.6331806960733779,-0.48051322580875455,28.878210377753877,0.30999994277954146,0.12961385194922714,0.24699999094009417,-0.1330021380803479,0.6270021199605362,0.056998926429873364,0.437001055450315,-0.3287972351206361,54.36894057866741,-8.843470656958736,0.190001064510221,1,-0.09374999999999956,-0.2725000381469722,-0.7899999618530273,-0.7324999570846558,-0.09750008583068848,2,-0.026455001425781055,-1.074999403952979,3.947499990463257,1.166671081841444,3.847500085830689,1.39999791926036,3.8550000190734863,-0.026455001425781055
1453,2011-01-20,3.6800000667572017,3.752500057220459,3.662499904632568,3.75,2649600.0,-0.026455001425781055,1.4000025431299055,0.411764128398166,61.22931084976878,67.20627192206086,-0.06040263142423763,-0.1717286042720363,-0.5142731522199044,-0.37647262696947736,29.427230432277284,0.11750006675720259,0.1217806196771738,0.13325008153915352,-0.2471517714138316,0.5136519344921386,-0.05695084493733882,0.32345100801564586,-0.16114167486209174,4.964585537155408,-56.5252099209256,0.19020092647649245,1,0.0062499046325692476,-0.1725001335144034,-0.7950000166893001,-0.632500052452087,-0.022500038146972212,3,0.013586943317733136,1.0666682561253673,3.7799999713897705,-1.074999403952979,3.947499990463257,1.166671081841444,3.847500085830689,0.013586943317733136
1454,2011-01-21,3.5999999046325684,3.732500076293945,3.5799999237060547,3.692500114440918,1972000.0,-0.0217391740960291,-1.301886113440306,1.3214328289072501,58.46501070354035,66.73517222899082,0.05255895719755532,-0.08464839268138125,-0.4232392510063727,-0.29237693174765234,29.526634324280693,0.15250015258789018,0.14083263269081892,0.04599992036819467,-0.3325618139074771,0.4245616546438664,-0.1432809467696412,0.23528078750603054,-0.021604535786599932,4.597697369502797,-58.691388086382005,0.1892808671378358,1,0.08625006675720259,0.006250023841858354,-0.6106249094009399,-0.5524998903274536,-0.05499982833862305,4,0.02916667273751039,1.4000025431299055,3.6800000667572017,1.0666682561253673,3.7799999713897705,-1.074999403952979,3.947499990463257,0.02916667273751039
1455,2011-01-24,3.690000057220459,3.734999895095825,3.5924999713897705,3.5924999713897705,839200.0,0.025000043047800125,-1.9230727848488183,-1.0540525911530154,61.09936660305478,67.48300013948108,0.00327035431419187,-0.16021995512351683,-0.5027054508836639,-0.37615982770983125,29.436997593485565,0.1424999237060547,0.14924467017509446,0.12162506580352783,-0.2545408042779118,0.4977909358849675,-0.06645786923719177,0.30970800084424743,0.3249998092651376,25.287390341141354,-39.08884231957972,0.18808293504071974,1,0.019999861717224565,-0.07625007629394442,-0.628125011920929,-0.6425000429153442,-0.10500001907348633,0,-0.02777776700909762,-1.301886113440306,3.5999999046325684,1.4000025431299055,3.6800000667572017,1.0666682561253673,3.7799999713897705,-0.02777776700909762
1456,2011-01-25,3.625,3.7300000190734863,3.5850000381469727,3.677500009536743,864400.0,-0.017615191385503937,-1.188680060099506,-0.5384611622589834,62.82608921000529,67.95364220826546,0.1113316108383895,-0.08397024454722413,-0.425855875551024,-0.3076125222538648,29.316793743840137,0.14499998092651367,0.16281528285347546,0.046750009059906006,-0.3241774025884592,0.4176774207082712,-0.13871369676427658,0.2322137148840886,0.38154986858368023,10.344846485819279,-57.20748144508873,0.1854637058241827,1,0.1324999332427983,-0.01125001907348544,-0.5350000858306885,-0.5774999856948853,0.019999980926513672,1,-0.022758615428003726,-1.9230727848488183,3.690000057220459,-1.301886113440306,3.5999999046325684,1.4000025431299055,3.6800000667572017,-0.022758615428003726
1457,2011-01-26,3.625,3.7200000286102295,3.595000028610229,3.595000028610229,2453600.0,0.0,-7.333341280626666,-0.5714279226706593,59.47867464589195,66.68484724183698,0.14587603394650728,-0.07273525264712699,-0.41215015152689816,-0.30514696480517634,29.157421392254655,0.12500000000000044,0.17697609941811443,0.03725000619888297,-0.32791727294420925,0.4024172853419752,-0.14533363337266314,0.21983364577042908,0.36468787536621194,26.086980558880356,-40.48175186676235,0.18258363957154608,1,0.17249989509582564,0.024999976158142534,-0.533125102519989,-0.5774999856948853,0.1575000286102295,2,-0.0179310502677128,-1.188680060099506,3.625,-1.9230727848488183,3.690000057220459,-1.301886113440306,3.5999999046325684,-0.0179310502677128
1458,2011-01-27,3.622499942779541,3.6949999332427983,3.602499961853028,3.627500057220459,1234000.0,-0.0006896709573680493,-3.1111028694952703,-0.16667064031343878,59.338059920049204,64.6473166275132,0.13603069945923396,-0.06303131523175143,-0.39706095108816397,-0.3002107719992084,28.697049375886678,0.09249997138977051,0.2008719849876317,0.02812495231628409,-0.3343732832538695,0.3906231878864377,-0.15312416546879248,0.20937407010136067,0.35100041909790125,27.419372205310736,-37.52026424663627,0.18124911778507669,1,0.17499995231628462,0.02750003337860152,-0.4706249237060547,-0.5749999284744263,-0.019999980926513228,3,0.016563131463710468,-7.333341280626666,3.625,-1.188680060099506,3.625,-1.9230727848488183,3.690000057220459,0.016563131463710468
1459,2011-01-28,3.525000095367432,3.625,3.432499885559082,3.615000009536743,2199200.0,-0.026915072174520827,2.500005418609238,17.999570856379847,54.030510097312195,62.17848458167187,0.20316196161810884,0.043179987586556834,-0.2876035740853813,-0.20025816595933899,27.531392662975584,0.19250011444091797,0.21558490309587697,-0.07349989414215052,-0.4305581075942473,0.28355831930994624,-0.2520290008681991,0.10502921258389808,0.4329602535607915,30.57858079079317,-30.595587443065654,0.1785291067260485,1,0.19874978065490723,0.12499988079071045,-0.3606251478195195,-0.47750008106231734,0.04999995231628418,4,0.037588632527110866,-3.1111028694952703,3.622499942779541,-7.333341280626666,3.625,-1.188680060099506,3.625,0.037588632527110866
1460,2011-01-31,3.5274999141693115,3.6175000667572017,3.4874999523162837,3.552500009536743,1482000.0,0.000709168435247598,-1.4761922062115767,0.277779102326704,54.48577543535134,59.48673940230105,0.16818275567616237,0.05242529751576663,-0.27625837462293346,-0.200864555473395,26.724661228223855,0.13000011444091797,0.19376882588211286,-0.07675007581710824,-0.42478634919404756,0.2712861975598311,-0.2507682125055779,0.09726806087136142,0.3989328069567635,31.93276839508706,-25.75050402070942,0.17401813668846958,1,0.1962499618530278,0.12250006198883101,-0.3468749523162842,-0.4799998998641968,0.03250002861022949,0,0.004961066633719424,2.500005418609238,3.525000095367432,-3.1111028694952703,3.622499942779541,-7.333341280626666,3.625,0.004961066633719424
1461,2011-02-01,3.532500028610229,3.634999990463257,3.515000104904175,3.5350000858306885,1981200.0,0.0014174669206463708,-5.400010172551911,0.10000190734137465,51.40186790941428,58.039407263820905,0.10965562974110021,0.058704671892960025,-0.26900419585569635,-0.2053599847513916,26.052687802194697,0.11999988555908203,0.15799276729081857,-0.07699996232986495,-0.4168823497902032,0.26288242513047333,-0.2469411560600343,0.09294123140030441,0.3642967223818263,34.78264114580165,-17.478468358958985,0.16994119373016922,2,0.05999994277954146,0.11749994754791349,-0.33562505245208696,-0.4850000143051143,-0.05750012397766069,1,0.014861998333061122,-1.4761922062115767,3.5274999141693115,2.500005418609238,3.525000095367432,-3.1111028694952703,3.622499942779541,0.014861998333061122
1462,2011-02-02,3.4649999141693115,3.572499990463257,3.452500104904175,3.525000095367432,2135600.0,-0.019108312496595725,-1.8235333716673914,23.9995231737514,30.678461844450894,54.64486848545225,0.14278987990804914,0.14423206940255184,-0.1901038673575579,-0.13610593922169256,26.160546512346738,0.11999988555908203,0.12017580060527155,-0.1512500762939455,-0.472618502979429,0.170118350391538,-0.311934289636687,0.009434137048796032,0.40393902489676536,12.380961031057968,-32.649079593748226,0.16068421334274172,2,0.11874997615814209,0.185000061988831,-0.26812493801116943,-0.4174998998641968,0.0025000572204589844,2,0.05194807250099309,-5.400010172551911,3.532500028610229,-1.4761922062115767,3.5274999141693115,2.500005418609238,3.525000095367432,0.05194807250099309
1463,2011-02-03,3.5350000858306885,3.5350000858306885,3.442500114440918,3.4674999713897705,776400.0,0.02020207024396381,1.7407352463301262,-1.1249985098883724,31.286559247277864,51.62504054586753,0.055941256386534466,0.08737513905907246,-0.24717179693485747,-0.20452609631735763,26.29342077244593,0.09249997138977051,0.06701574983071623,-0.08674991130828857,-0.3979407921031246,0.22444096948654746,-0.2423453517057066,0.06884552908912944,0.30775251002496873,50.61735662809193,11.44237332941973,0.155595440397418,2,0.04874980449676514,0.11499989032745406,-0.2887501120567322,-0.48750007152557373,-0.1349999904632564,3,0.07001412638477511,-1.8235333716673914,3.4649999141693115,-5.400010172551911,3.532500028610229,-1.4761922062115767,3.5274999141693115,0.07001412638477511
1464,2011-02-04,3.5799999237060547,3.6324999332427983,3.502500057220459,3.5425000190734863,585600.0,0.012729798241233103,-1.2127670799261485,0.5555532008081493,35.01399924186907,48.72666639462467,0.00872343559042843,0.057532632442071296,-0.2779662913491343,-0.2472690269043043,26.512267833704694,0.1299998760223393,0.037811545854093076,-0.0495000720024108,-0.34750046737983986,0.24850032337501826,-0.1985002696911251,0.09950012568630351,0.2381375095318079,71.42851834833411,37.07349923511306,0.14900019768871448,2,0.0012500286102294922,0.07000005245208785,-0.32749998569488525,-0.5324999094009399,-0.23000001907348633,4,0.006284926990635542,1.7407352463301262,3.5350000858306885,-1.8235333716673914,3.4649999141693115,-5.400010172551911,3.532500028610229,0.006284926990635542
1465,2011-02-07,3.642499923706055,3.684999942779541,3.559999942779541,3.5699999332427983,1010400.0,0.017458100930711762,-1.702703538648282,1.9333379957529595,32.163744157700876,45.31973916659084,-0.0684179120634969,0.012197335716035429,-0.326450727984684,-0.30828339072644795,26.74714643663857,0.125,0.019033042756308127,0.002499926090240745,-0.28070543857877794,0.28570529075925943,-0.13910275624426838,0.14410260842474987,0.15249925667108055,82.47420653257555,52.794552777134534,0.14160268233450926,2,-0.06624996662139937,0.007500052452087402,-0.3812499046325688,-0.5949999094009404,-0.3025000095367436,0,-0.01853119490354338,-1.2127670799261485,3.5799999237060547,1.7407352463301262,3.5350000858306885,-1.8235333716673914,3.4649999141693115,-0.01853119490354338
1466,2011-02-08,3.6649999618530273,3.677500009536743,3.5350000858306885,3.6324999332427983,1839600.0,0.00617708678606621,3.956508398535491,0.4482763156596571,41.90141093373744,43.36670986524035,-0.09459492658134705,0.009064119316402053,-0.3337400219959581,-0.3286728595946342,27.35995185831466,0.1424999237060547,0.009127109504240671,0.012999963760376154,-0.2515731986397478,0.2775731261605001,-0.11928661743968583,0.14528654496043814,0.10824926083502495,91.75257934674246,62.502776706797114,0.13228658120006206,2,-0.1012500524520874,-0.01499998569488481,-0.38499999046325684,-0.6174999475479126,-0.3399999141693111,1,-0.02864939158700519,-1.702703538648282,3.642499923706055,-1.2127670799261485,3.5799999237060547,1.7407352463301262,3.5350000858306885,-0.02864939158700519
1467,2011-02-09,3.6875,3.7374999523162837,3.587500095367432,3.6449999809265137,1022800.0,0.006139164633332417,1.105262277308563,1.3076917433884931,50.592879713852696,42.395023175662956,-0.11990644476135781,0.0011957513472160564,-0.33731105093049774,-0.34914957382832856,27.477040346837274,0.14999985694885165,-0.012432890472215075,0.026250004768371582,-0.22909035451275628,0.28159036404949944,-0.10142017487219235,0.1539201844089355,0.06530426246031418,83.05085430677146,48.63356679117674,0.1276701796405639,2,-0.1025000810623169,-0.037500023841857466,-0.39249998331069946,-0.6499999761581421,-0.3499999046325679,2,-0.057627144506422145,3.956508398535491,3.6649999618530273,-1.702703538648282,3.642499923706055,-1.2127670799261485,3.5799999237060547,-0.057627144506422145
1468,2011-02-10,3.682499885559082,3.692500114440918,3.6124999523162837,3.650000095367432,867200.0,-0.0013559632382150744,2.0476108300560565,0.7647006024974932,57.399096618692205,42.7693105669274,-0.11789859054758,-0.0026009592497602263,-0.31135726271404796,-0.3440507257310852,25.84111321778122,0.08000016212463423,-0.03235200548828043,0.02674989700317365,-0.22132216732763377,0.27482196133398107,-0.09728613516223028,0.15078592916857758,0.055000066757201704,76.59570582583682,36.81991025695875,0.12403603216540374,2,-0.09249985218048096,-0.011249899864196333,-0.4031248688697815,-0.6499998569488521,-0.11749982833862305,3,-0.05838422833696022,1.105262277308563,3.6875,3.956508398535491,3.6649999618530273,-1.702703538648282,3.642499923706055,-0.05838422833696022
1469,2011-02-11,3.6875,3.690000057220459,3.6324999332427983,3.660000085830689,542400.0,0.0013578043710269494,2.5384660528921708,0.8461566676937051,49.7354438619242,42.241495947657725,-0.1088731939976948,-0.02191685351637629,-0.2999910557462737,-0.34880227618105497,23.769136666220998,0.05750012397766069,-0.04702451392284912,0.04012501239776611,-0.190306383479101,0.27055640827463323,-0.07509068554066767,0.1553407103361999,0.049999952316283736,75.30864924306483,32.30804868162838,0.11521569793843364,2,-0.09749996662139893,-0.001250028610229048,-0.40812498331069946,-0.6549999713897701,-0.059999942779541016,4,-0.07796607583256077,2.0476108300560565,3.682499885559082,1.105262277308563,3.6875,3.956508398535491,3.6649999618530273,-0.07796607583256077
1470,2011-02-14,3.672499895095825,3.7200000286102295,3.652499914169312,3.6749999523162837,691600.0,-0.004067825058759245,-2.176474548126918,-0.09091145539823228,55.621284411953106,42.710320003495376,-0.07950233651643446,-0.02181817315444423,-0.2671719782551829,-0.33383789881385617,21.574068799749433,0.06750011444091752,-0.06238432599878774,0.033874917030334295,-0.17702213277315249,0.24477196683382108,-0.0715736078714091,0.13932344193207769,-0.24000000953674316,67.90118514716043,19.911870184760893,0.10544852490174329,2,-0.08249986171722412,0.013750076293945757,-0.3749998211860657,-0.6399998664855953,-0.1024999618530269,0,-0.08781483993884276,2.5384660528921708,3.6875,2.0476108300560565,3.682499885559082,1.105262277308563,3.6875,-0.08781483993884276
1471,2011-02-15,3.6649999618530273,3.7000000476837163,3.625,3.672499895095825,809200.0,-0.0020421874627724046,1.3999923706345525,2.9999046347516294,54.65115505402674,45.37395258233714,-0.05725131865522837,-0.038543745607741986,-0.24197580924193973,-0.32541972077182546,18.728308411369245,0.07500004768371626,-0.06420353987946203,0.040499985218048096,-0.11344463220068546,0.19444460263678165,-0.0364723234913189,0.1174722939274151,-0.22675007343292242,51.66662693019893,0.8693544181064254,0.07697230870936678,2,-0.07499992847442627,0.021250009536743608,-0.357499897480011,-0.6324999332427974,-0.03250002861022905,1,-0.08867668514773885,-2.176474548126918,3.672499895095825,2.5384660528921708,3.6875,2.0476108300560565,3.682499885559082,-0.08867668514773885
1472,2011-02-16,3.6800000667572017,3.6875,3.630000114440918,3.670000076293945,753200.0,0.004092798106494433,3.600017166235758,-1.3333439298089456,56.4971839690169,48.1751331069748,-0.04307634239330449,-0.06473891539191845,-0.24035241231710414,-0.34124125605130606,16.832530930098685,0.05749988555908203,-0.06589417041971313,0.060500085353850874,-0.07788914638532729,0.19888931709302904,-0.008694530515738208,0.12969470122343996,-0.23611517553329442,62.79075956778598,8.66305801283118,0.06919461586958899,2,-0.06000006198883012,0.029999852180481845,-0.37250000238418535,-0.6475000381469718,-0.019999980926512784,2,-0.09646739473738919,1.3999923706345525,3.6649999618530273,-2.176474548126918,3.672499895095825,2.5384660528921708,3.6875,-0.09646739473738919
1473,2011-02-17,3.7300000190734863,3.734999895095825,3.630000114440918,3.682499885559082,852000.0,0.013586943317733136,2.652173552485363,4.750017881410486,75.94932735859082,52.723502897721666,-0.06985238301130581,-0.11678875436013669,-0.2740946340074739,-0.3902234324118843,15.408643449671578,0.10499978065490723,-0.061458627037686675,0.10800004005432129,-0.0366556314572164,0.252655711565859,0.035672204298552224,0.18032787581009035,-0.28059282510185257,95.45465382673022,36.76402448200395,0.07232783575576893,2,-0.09375,-0.006250143051147017,-0.4181249737739563,-0.6974999904632564,-0.022500038146972656,3,-0.10522786104530624,3.600017166235758,3.6800000667572017,1.3999923706345525,3.6649999618530273,-2.176474548126918,3.672499895095825,-0.10522786104530624
1474,2011-02-18,3.704999923706055,3.744999885559082,3.622499942779541,3.744999885559082,1134800.0,-0.006702438402035438,5.125002980235081,-0.842102093058265,71.25744878292538,57.06724785607994,-0.02822446436633408,-0.08803245918590408,-0.23238913656870208,-0.3637817511854258,14.730464927260007,0.12249994277954102,-0.028619664332561356,0.07774994373321586,-0.07110444504065017,0.2266043325070819,0.0033227493462830715,0.15217713812014866,-0.24416902168945365,67.34695466346994,5.053870026116783,0.07442719438693293,2,-0.06499993801116988,0.01874995231628418,-0.24749994277954146,-0.5662499666213994,0.19749999046325684,4,-0.037786739370714084,2.652173552485363,3.7300000190734863,3.600017166235758,3.6800000667572017,1.3999923706345525,3.6649999618530273,-0.037786739370714084
1475,2011-02-22,3.587500095367432,3.697499990463257,3.567500114440918,3.6549999713897705,830400.0,-0.031713854455654,-1.4186059921887302,1.687498509882467,55.18868115500667,58.543611213998744,0.09013146984630804,0.02255079156774853,-0.09960781077855652,-0.2449501097241824,13.765757640799107,0.13749980926513716,-0.0021271711811201577,-0.03462488651275608,-0.18142651209135296,0.1121767390658408,-0.10802569930205452,0.03877592627654236,-0.10961905433828179,11.267609417479107,-52.25380105084609,0.0734008127892984,2,0.06874990463256792,0.13624978065490723,-0.07625001668930098,-0.40875005722045943,0.3499999046325679,1,0.011149814854271023,5.125002980235081,3.704999923706055,2.652173552485363,3.7300000190734863,3.600017166235758,3.6800000667572017,0.011149814854271023
1476,2011-02-23,3.5425000190734863,3.622499942779541,3.484999895095825,3.5799999237060547,1272000.0,-0.012543574940124702,1.2448997862990023,0.555555163096272,57.6354721459205,59.3261214842285,0.12955124371944704,0.06435266760223746,-0.03985644938118771,-0.19818776860086196,12.508533262195131,0.13750004768371582,0.018080426823674944,-0.07549996376037615,-0.22653670636198608,0.07553677884123378,-0.15101833506118112,1.8407540428810876e-05,0.2024998664855957,22.115433110289686,-45.89723752562378,0.07551837130080488,2,0.07249987125396729,0.18124985694885298,-0.020000040531158447,-0.35250008106231645,0.33750009536743164,2,0.007762855051869355,-1.4186059921887302,3.587500095367432,5.125002980235081,3.704999923706055,2.652173552485363,3.7300000190734863,0.007762855051869355
1477,2011-02-24,3.559999942779541,3.5625,3.502500057220459,3.547499895095825,986800.0,0.00493999255097588,5.857072791923816,-0.33333545261498165,52.74723604845712,58.809248087535714,0.10288267796873729,0.04398874686664067,-0.04104986443978387,-0.2139654467492531,11.183366915954688,0.059999942779541016,0.03723858746210329,-0.05475003719329852,-0.20793463014444624,0.09843455575784921,-0.13134233366887216,0.021842259282275123,0.17979994297027568,28.846173244115874,-39.65806416645208,0.0765922964755738,2,0.0549999475479126,0.1637499332427983,0.028124988079071045,-0.315000057220459,0.507500171661377,3,0.020365166187798156,1.2448997862990023,3.5425000190734863,-1.4186059921887302,3.587500095367432,5.125002980235081,3.704999923706055,0.020365166187798156
1478,2011-02-25,3.682499885559082,3.6875,3.5750000476837163,3.602499961853028,832800.0,0.03441009683946694,1.4999947018183262,6.399969482538254,59.62440473738598,59.908021518142576,-0.021922667502631832,-0.07777314529828949,-0.15265657386158527,-0.3340532469883186,10.181110382239599,0.12750005722045898,0.046453068380038154,0.0647499084472658,-0.09139523714382847,0.22089505403836007,-0.013322664348281332,0.14282248124281294,0.052204000377654936,75.96153757981291,7.503868398529718,0.0780725727955471,2,-0.06749999523162842,-0.08999991416931152,-0.08562493324279741,-0.4362499713897696,0.35249996185302646,4,-0.006109925438593011,5.857072791923816,3.559999942779541,1.2448997862990023,3.5425000190734863,-1.4186059921887302,3.587500095367432,-0.006109925438593011
1479,2011-02-28,3.6575000286102295,3.759999990463257,3.5799999237060547,3.7100000381469727,851600.0,-0.006788827624106486,1.3606579418445948,-0.6562507450587739,51.51516173204547,59.4517856648195,-0.0018168944680474475,-0.0446257449980445,-0.1157816558447502,-0.30684196566410904,10.946144728840965,0.18000006675720215,0.04590558304640835,0.03312505483627337,-0.1176001536518303,0.18385026332437704,-0.04223754940777846,0.1084876590803252,-0.1725001335144043,62.72729952472357,-3.793896995365664,0.07536260424405192,2,-0.03500008583068848,-0.06125009059906006,-0.06062507629394487,-0.4112501144409171,0.432500123977662,0,0.013670526842151087,1.4999947018183262,3.682499885559082,5.857072791923816,3.559999942779541,1.2448997862990023,3.5425000190734863,0.013670526842151087
1480,2011-03-01,3.5450000762939453,3.732500076293945,3.5350000858306885,3.677500009536743,1188400.0,-0.030758701691393164,-1.5901652671618423,2.5238077937884023,39.74360019366923,57.79539068033533,0.10135366067682705,0.07299498918229119,0.005032494032140455,-0.1928820724394411,11.580479002003464,0.1974999904632564,0.037904684061767835,-0.08024990558624268,-0.22879456811913768,0.06829475694665232,-0.1545222368526904,-0.005977574319794954,-0.054500179290771555,21.818240142045404,-39.79656483925796,0.07427233126644758,3,0.0774998664855957,0.05124986171722412,0.10124987363815352,-0.258750200271606,0.5799999237060547,1,0.10084621443763364,1.3606579418445948,3.6575000286102295,1.4999947018183262,3.682499885559082,5.857072791923816,3.559999942779541,0.10084621443763364
1481,2011-03-02,3.5850000381469727,3.5899999141693115,3.4925000667572017,3.532500028610229,1453200.0,0.01128348688072367,2.1200070190697584,-0.3962266866998387,41.49377856076686,56.12834563497422,0.05454869543389185,0.039136406102789234,-0.025775256523635548,-0.23133434528377173,11.955037781160794,0.09749984741210982,0.03510880031750663,-0.04287494421005267,-0.18628521047413082,0.10053532205402549,-0.11458007734209152,0.02883018892198619,0.17499995231628418,34.57943841936024,-23.31905731518024,0.07170513313203898,3,0.03749990463256836,0.011249899864196777,0.07687491178512662,-0.17625010013580278,0.49249982833862394,2,0.09832634814565555,-1.5901652671618423,3.5450000762939453,1.3606579418445948,3.6575000286102295,1.4999947018183262,3.682499885559082,0.09832634814565555
1482,2011-03-03,3.6449999809265137,3.692500114440918,3.595000028610229,3.622499942779541,900400.0,0.01673638553447665,-1.516135581957664,0.4285720773293455,47.148295315680805,52.92823096353977,-0.012223558152589131,-0.007048328733974429,-0.07900065331353856,-0.29057960800000293,13.171578484143398,0.10750007629394531,0.03135067553477722,0.00812499523162824,-0.11312800062449879,0.12937799108775527,-0.052501502696435054,0.06875149315969153,0.10965001106262218,57.009329967842525,1.414937427228196,0.0606264979280635,3,-0.022500038146972656,-0.04875004291534424,0.04062497615814298,-0.23375010490417436,0.4074997901916495,3,0.06447191625352766,2.1200070190697584,3.5850000381469727,-1.5901652671618423,3.5450000762939453,1.3606579418445948,3.6575000286102295,0.06447191625352766
1483,2011-03-04,3.7825000286102295,3.817500114440918,3.662499904632568,3.682499885559082,3396000.0,0.03772292137262645,-1.2142870523481581,4.444443267070741,56.01266214355278,51.23436578138727,-0.15812147750410954,-0.13181375100335746,-0.20879465939326503,-0.4281144750462511,14.672825784426507,0.1725001335144043,0.03185233289700129,0.133250045776367,0.005433384653886542,0.2610667068988475,0.06934171521512678,0.19715837633760724,-0.2899999618530278,89.2307444013824,34.6375767111157,0.06390833056124035,3,-0.1312500238418579,-0.1575000286102295,-0.058750092983245406,-0.3712501525878902,0.30500006675720215,4,0.07534701485128692,-1.516135581957664,3.6449999809265137,2.1200070190697584,3.5850000381469727,-1.5901652671618423,3.5450000762939453,0.07534701485128692
1484,2011-03-07,3.602499961853028,3.7899999618530273,3.5125000476837163,3.7899999618530273,1556000.0,-0.04758759164460269,1.9599990844726516,-1.8749973177948176,46.33508082142845,50.25063241098969,0.006492713041531317,0.052658204030847866,-0.024633180167465518,-0.24899668263126973,15.102339475816997,0.2774999141693111,0.025602835202820806,-0.04787502288818324,-0.1735026269399942,0.07775258116362771,-0.11068882491408871,0.014938779137722236,-0.10349989414215166,33.846116602073806,-18.27617557490197,0.06281380202590553,3,0.048750042915343794,0.022500038146972212,0.1212499737739563,-0.19125008583068848,0.42250013351440385,0,0.12005548650626907,-1.2142870523481581,3.7825000286102295,-1.516135581957664,3.6449999809265137,2.1200070190697584,3.5850000381469727,0.12005548650626907
1485,2011-03-08,3.5750000476837163,3.627500057220459,3.5225000381469727,3.595000028610229,1199200.0,-0.007633564041779062,1.470587575312188,0.10666656494140177,45.38461820613802,48.889426417680525,0.03579751851577262,0.07888646261059273,0.008486885540655908,-0.22370552861698956,15.164079449468925,0.10500001907348633,0.00468293550983967,-0.07199994325637782,-0.2020666902191386,0.05806680370638295,-0.13703331673775843,-0.006966569774997211,-0.06962997903823931,25.38460579144343,-25.688437739964588,0.06503337348138043,3,0.0800000429153438,0.055000066757201704,0.11187487840652466,-0.16375017166137695,0.48749995231628374,1,0.14405597147833604,1.9599990844726516,3.602499961853028,-1.2142870523481581,3.7825000286102295,-1.516135581957664,3.6449999809265137,0.14405597147833604
1486,2011-03-09,3.559999942779541,3.5975000858306885,3.509999990463257,3.5550000667572017,804400.0,-0.004195833483665035,1.187497951094488,-0.24999403952987143,43.846145381586034,47.900416343583736,0.05983313458191475,0.09024374129134305,0.028242763702148288,-0.21066457106008318,15.42829967827962,0.08750009536743164,-0.014621130639068447,-0.08175004720687884,-0.2171257139061602,0.05362561949240252,-0.14943788055651952,-0.01406221385723816,0.25750017166137695,16.260140538973086,-31.95383426783248,0.06768783334964071,3,0.09500014781951904,0.07000017166137695,0.1268749833106999,-0.1487500667572017,0.43000006675720215,2,0.15870788379263967,1.470587575312188,3.5750000476837163,1.9599990844726516,3.602499961853028,-1.2142870523481581,3.7825000286102295,0.15870788379263967
1487,2011-03-10,3.4749999046325684,3.6175000667572017,3.432499885559082,3.5125000476837163,1946000.0,-0.023876415593593325,-2.020406653912095,-7.50021458204129,37.37622885923055,45.42839680156647,0.14696262642829927,0.16707348288173396,0.11686713872293808,-0.12773866455242278,15.029917566162077,0.18500018119811967,-0.02056618326432247,-0.15612508058547991,-0.30865181743789716,-0.00359834373306267,-0.23238844901168854,-0.07986171215927129,0.3363502073287963,11.03895943047099,-29.910572690680773,0.07626336842620869,3,0.15000009536743164,0.15000009536743164,0.14625006914138794,-0.06375002861022905,0.5275001525878906,3,0.17338128874473568,1.187497951094488,3.559999942779541,1.470587575312188,3.5750000476837163,1.9599990844726516,3.602499961853028,0.17338128874473568
1488,2011-03-11,3.4674999713897705,3.490000009536743,3.414999961853028,3.4674999713897705,1598000.0,-0.002158254229820189,2.333329801212204,-0.0,38.03526194225341,43.930630158256236,0.13494889642974517,0.1661593699290882,0.12620589712249242,-0.1233754784840726,14.559609867256782,0.07500004768371538,-0.024955836192349867,-0.1528750181198122,-0.31978403368857444,0.014033997448950064,-0.2363295259041931,-0.06942051033543128,0.3286961315155028,14.00000254313141,-22.63511052048616,0.08345450778438111,3,0.14875006675720215,0.14875006675720215,0.14937496185302734,-0.0562500953674312,0.4774999618530278,4,0.16870938848023265,-2.020406653912095,3.4749999046325684,1.187497951094488,3.559999942779541,1.470587575312188,3.5750000476837163,0.16870938848023265
1489,2011-03-14,3.400000095367432,3.470000028610229,3.375,3.380000114440918,1279200.0,-0.019466438811615805,-5.333290948104556,100.0,40.05304657322173,43.96501308931762,0.1811288013078931,0.22241968718905802,0.19632945430645465,-0.058558508753517646,14.080175617055524,0.09500002861022905,-0.029241649185354213,-0.20599989891052184,-0.3964315192933672,-0.015568278527676505,-0.3012157091019443,-0.1107840887190994,0.37332423907470647,9.901025624562289,-28.705995481766443,0.09521581019142265,3,0.1962499618530269,0.1962499618530269,0.21687483787536577,0.011249780654907227,0.5525000095367427,0,0.20220587668121892,2.333329801212204,3.4674999713897705,-2.020406653912095,3.4749999046325684,1.187497951094488,3.559999942779541,0.20220587668121892
1490,2011-03-15,3.3499999046325684,3.375,3.25,3.2799999713897705,1553600.0,-0.014705938038940047,1.0833311809456068,3.4999999999999223,39.841679956880824,43.78144657777474,0.22412886300368084,0.26036946094801916,0.24939355863683588,-0.011319701469054255,13.660549356600427,0.15000009536743208,-0.04989475843171487,-0.23987509012222308,-0.45904503456332035,-0.020705145681125803,-0.3494600623427715,-0.13029011790167466,0.39145848305419895,27.210853460507217,-12.92530507959895,0.10958497222054862,3,0.18375015258789062,0.18375015258789062,0.2656250596046448,0.06124997138977095,0.7950000762939453,1,0.20149259998528213,-5.333290948104556,3.400000095367432,2.333329801212204,3.4674999713897705,-2.020406653912095,3.4749999046325684,0.20149259998528213
1491,2011-03-16,3.3399999141693115,3.3824999332427983,3.2774999141693115,3.3399999141693115,2349600.0,-0.0029850718650553665,1.4705875753121727,0.0,38.29786856285565,42.798065827460825,0.21872174476156792,0.2580006846740792,0.261920860995434,-0.003209250013383347,13.506417999585848,0.10500001907348677,-0.0654102524837481,-0.23362507820129386,-0.47627752632687637,0.009027369924288653,-0.3549513022640851,-0.1122988541385026,0.3523126347487793,24.4897681144565,-16.369167751294956,0.12132622406279116,3,0.19375014305114746,0.19375014305114746,0.2731250524520874,0.07124996185302779,0.757499933242797,2,0.21631739652615556,1.0833311809456068,3.3499999046325684,-5.333290948104556,3.400000095367432,2.333329801212204,3.4674999713897705,0.21631739652615556
1492,2011-03-17,3.3250000476837163,3.422499895095825,3.3199999332427983,3.375,1011200.0,-0.004490978105107457,-2.4166550769096635,-100.0,28.52853162462337,39.74427354757978,0.20512738381888918,0.25828352572270896,0.2824690473878837,0.008517300319970555,13.218772484250168,0.1024999618530269,-0.06564705349631694,-0.2308749437332147,-0.4919974018993938,0.030247514432964362,-0.36143617281630425,-0.10031371465012517,0.32308124634256563,31.250018626450938,-4.9551616018441536,0.1305612290830896,3,0.1949999332427974,0.20875000953674272,0.28187489509582475,0.08624982833862305,0.7974998950958248,3,0.19999998565903288,1.4705875753121727,3.3399999141693115,1.0833311809456068,3.3499999046325684,-5.333290948104556,3.400000095367432,0.19999998565903288
1493,2011-03-18,3.337500095367432,3.3550000190734863,3.302500009536743,3.3499999046325684,1159200.0,0.0037594127832940583,3.6666596024244478,0.2499964237178962,30.487807360098458,37.98346538520978,0.13730492541272543,0.2264825548495053,0.2727143621678021,-0.0068573500521011965,12.560352814531853,0.052500009536743164,-0.0704070225079354,-0.19874989986419633,-0.46373995597030904,0.06624015624191637,-0.3312449279172527,-0.06625487181113998,0.2707730692562218,39.77276544925127,6.636495467177767,0.13249502805305624,3,0.10124993324279741,0.1962499618530269,0.2799998521804805,0.07374978065490723,0.7274999618530269,4,0.19925091920628568,-2.4166550769096635,3.3250000476837163,1.4705875753121727,3.3399999141693115,1.0833311809456068,3.3499999046325684,0.19925091920628568
1494,2011-03-21,3.565000057220459,3.572499990463257,3.470000028610229,3.5,2798400.0,0.0681647806299106,1.5625014901175516,-5.200083924620617,51.06951776205774,38.61512089142309,-0.10736430312614686,-0.012694473073476154,0.050659935638421416,-0.23629745459642937,11.80421359442001,0.23499989509582475,-0.07925246424196697,0.03575005531311026,-0.21761207216464618,0.2891121827908667,-0.09093100842576796,0.16243111905198848,-0.315000057220459,97.67443923578895,60.49964957494011,0.1266810637388783,3,-0.1312500238418579,-0.03125,0.06562495231628418,-0.15375018119811967,0.5225000381469727,0,0.10659182887043639,3.6666596024244478,3.337500095367432,-2.4166550769096635,3.3250000476837163,1.4705875753121727,3.3399999141693115,0.10659182887043639
1495,2011-03-22,3.627500057220459,3.640000104904175,3.565000057220459,3.565000057220459,1453600.0,0.017531556520851588,-1.4000015258789062,0.9615376150827128,52.21932218903867,39.54547387002893,-0.1806290907832655,-0.07593748036832704,-0.005797780691617405,-0.2998350117796429,11.831146952026149,0.07500004768371582,-0.10704022996592455,0.09625005722045898,-0.1596667657899502,0.3521668802308682,-0.03170835428474561,0.22420846872566358,-0.3710500574111939,96.55171279817105,56.609390720027875,0.1279584115052045,3,-0.18250000476837158,-0.09375,0.010624945163726807,-0.21625018119811967,0.5374999046325675,1,0.08959339560500079,1.5625014901175516,3.565000057220459,3.6666596024244478,3.337500095367432,-2.4166550769096635,3.3250000476837163,0.08959339560500079
1496,2011-03-23,3.5699999332427983,3.6575000286102295,3.565000057220459,3.625,1422800.0,-0.01585117107392131,-1.8461608999776253,-0.8800010681152273,46.073296599402696,40.51181473004806,-0.13584706420230352,-0.017150829605277362,0.05744283154783325,-0.24311856852527125,12.796919200011276,0.09249997138977051,-0.114389143144356,0.03737493753433263,-0.21909130259832788,0.29384117766699314,-0.0908581825319974,0.16560805760066266,-0.2982079292297368,75.35208713627749,36.01670555454652,0.12823312006633023,3,-0.11624991893768355,-0.03624987602233931,0.0681250691413875,-0.12249994277954102,0.5924999713897701,2,0.16106444213891513,-1.4000015258789062,3.627500057220459,1.5625014901175516,3.565000057220459,3.6666596024244478,3.337500095367432,0.16106444213891513
1497,2011-03-24,3.6324999332427983,3.640000104904175,3.5450000762939453,3.5999999046325684,996000.0,0.017507003128492515,2.9999698842047673,-0.5909088938691949,41.47726841702006,40.89425989391102,-0.19406410529878482,-0.07793667518027547,-0.0009705105643642575,-0.3057673469946085,13.75353617652402,0.09500002861022949,-0.1176654597443334,0.09624993801116988,-0.16386895445976624,0.356368830482106,-0.03380950822429796,0.2263093842466377,-0.33756544775390696,92.95771999317665,57.45796418136949,0.13005944623546803,3,-0.17874991893768355,-0.09874987602233931,0.005625069141387495,-0.16499996185302734,0.5474998950958248,3,0.12801099042394104,-1.8461608999776253,3.5699999332427983,-1.4000015258789062,3.627500057220459,1.5625014901175516,3.565000057220459,0.12801099042394104
1498,2011-03-25,3.660000085830689,3.7200000286102295,3.6375000476837163,3.6575000286102295,1250000.0,0.007570585848116096,-2.882350301248812,0.07692476983458695,53.951897467258014,42.43857665991505,-0.21387807666834702,-0.11300258506113048,-0.03332918894481729,-0.33225992963936424,13.80634078206057,0.0875000953674312,-0.11766778710995585,0.12487508058548036,-0.13276337437338048,0.3825135355443412,-0.003944146893950062,0.2536943080649108,-0.3433116677545174,76.00002288818382,38.626709353729225,0.1288192274794305,3,-0.17500007152557417,-0.12625002861022994,0.004999876022338423,-0.19250011444091797,0.4649999141693111,4,0.12636607817015433,2.9999698842047673,3.6324999332427983,-1.8461608999776253,3.5699999332427983,-1.4000015258789062,3.627500057220459,0.12636607817015433
1499,2011-03-28,3.7074999809265137,3.752500057220459,3.662499904632568,3.684999942779541,1515600.0,0.012978113109809897,-1.6666666666666448,8.999809269500595,58.86286964040744,44.5520421803069,-0.23822378465762206,-0.16502548929110983,-0.08725069924782103,-0.3797032718712554,13.381634675288105,0.09249997138977006,-0.10135431228488168,0.1698749780654909,-0.09366607441840102,0.4334160305493828,0.03810445182354494,0.30164550430743686,-0.35854663400761755,78.31321425042341,37.794869421953585,0.13177052624194585,3,-0.19249999523162842,-0.1737499237060547,-0.027500033378601074,-0.23125004768371538,0.39750003814697266,0,0.09642618425708127,-2.882350301248812,3.660000085830689,2.9999698842047673,3.6324999332427983,-1.8461608999776253,3.5699999332427983,0.09642618425708127
1500,2011-03-29,3.902499914169312,3.9149999618530273,3.740000009536743,3.759999990463257,2542800.0,0.052596071273361744,1.0895514315076877,6.333319204848916,68.46361012766131,47.90379124306308,-0.3873429693166499,-0.34980380690999935,-0.2862969489750298,-0.5737516681143644,13.725250723408916,0.20749998092651367,-0.07932717613351903,0.3469999194145208,0.03695918775238871,0.6570406510766529,0.19197955358345498,0.5020202852455866,-0.5131918962202597,96.62160768919499,50.8439518044115,0.155020365831066,3,-0.2937499284744267,-0.3199999332427983,-0.2206249833106999,-0.4225000143051143,-0.17750000953674405,1,0.047405556762836865,-1.6666666666666448,3.7074999809265137,-2.882350301248812,3.660000085830689,2.9999698842047673,3.6324999332427983,0.047405556762836865
1501,2011-03-30,3.9375,3.9674999713897705,3.8624999523162837,3.9049999713897705,1072800.0,0.008968632056495007,1.2702713848644203,0.2280704983201931,76.35328006886023,53.21765218131162,-0.3673000317966886,-0.37633640097338183,-0.3282438625507984,-0.6075870329621509,14.616221540107558,0.10500001907348677,-0.052108270493863795,0.36437500715255755,0.010320029882097792,0.7184299844230173,0.18734751851732767,0.5414024957877874,-0.4851089487824707,92.89941329264322,40.9625150896987,0.17702748863523,3,-0.30250000953674316,-0.32875001430511475,-0.24750006198883057,-0.4300000667572017,-0.18499994277954102,2,0.05777776808965762,1.0895514315076877,3.902499914169312,-1.6666666666666448,3.7074999809265137,-2.882350301248812,3.660000085830689,0.05777776808965762
1502,2011-03-31,3.880000114440918,3.972500085830689,3.877500057220459,3.942500114440918,1024800.0,-0.014603145538814477,-1.8148108902358175,-1.9230752301654257,72.2372042485034,57.85647405780105,-0.2489767879796947,-0.31655830883927294,-0.2731023345711283,-0.5370300943313624,14.788579993296464,0.09500002861022994,-0.019081231215986705,0.29512511491775495,-0.0837043776598807,0.6739546074953906,0.1057103686289369,0.484539861206573,-0.35549381439927474,72.38807138607281,15.005826069399888,0.1894147462888179,3,-0.15875005722045898,-0.26875007152557373,-0.21062523126602173,-0.3725001811981197,-0.1100001335144043,3,0.07280922212868468,1.2702713848644203,3.9375,1.0895514315076877,3.902499914169312,-1.6666666666666448,3.7074999809265137,0.07280922212868468
1503,2011-04-01,4.067500114440918,4.067500114440918,3.890000104904175,3.9075000286102295,2375600.0,0.048324740842699,1.2187489289796136,-2.5600013732910156,81.86157202834895,61.27781342072231,-0.3598820077510485,-0.5076389738034193,-0.4576067609578174,-0.7108888654648418,14.332327533670957,0.1875,0.024947442080555327,0.4683751106262206,0.040039021948421905,0.8967111993040193,0.2542070662873215,0.6825431549651197,-0.4713148086730272,100.0,35.099308172688666,0.21416804433889927,4,-0.26125001907348633,-0.408750057220459,-0.39812523126602173,-0.5600001811981197,-0.2350001335144043,4,0.027658195631831806,-1.8148108902358175,3.880000114440918,1.2702713848644203,3.9375,1.0895514315076877,3.902499914169312,0.027658195631831806
1504,2011-04-04,4.0349998474121085,4.132500171661377,4.0275001525878915,4.0900001525878915,961600.0,-0.007990231374160994,-2.000013623978252,-0.3437517229458499,83.2524176333419,64.72593513675601,-0.28351580272646215,-0.4649118296748469,-0.4198477751049223,-0.6684303943123489,15.345328052446305,0.10500001907348544,0.08287365039454997,0.4142498493194573,-0.056385500526483945,0.8848851991653981,0.17893217439648712,0.6495675242424275,-0.35397787608307274,75.15916331817759,5.264134505934834,0.2353176749229704,4,-0.19624972343444735,-0.34374976158142,-0.4312499165534964,-0.5274999141693102,-0.20499992370605336,0,0.0223048713733196,1.2187489289796136,4.067500114440918,-1.8148108902358175,3.880000114440918,1.2702713848644203,3.9375,0.0223048713733196
1505,2011-04-05,4.0900001525878915,4.105000019073486,3.990000009536743,4.0349998474121085,1323600.0,0.01363080725047805,1.7058813629682819,-1.0,84.88371499878352,69.03820384779831,-0.2972725462457144,-0.5052561165500218,-0.47174324753283026,-0.7139297678635743,16.278546094269238,0.11500000953674316,0.14459605916843143,0.44350014925003123,-0.07091421344966253,0.9579145119497245,0.1862929679001848,0.7007073305998777,-0.3186825411923877,84.25926498260907,8.264660694088263,0.25720718134984666,4,-0.2512500286102304,-0.39875006675720304,-0.4806252121925363,-0.5825002193450932,-0.19000005722045943,1,0.003667448881659263,-2.000013623978252,4.0349998474121085,1.2187489289796136,4.067500114440918,-1.8148108902358175,3.880000114440918,0.003667448881659263
1506,2011-04-06,4.125,4.1649999618530265,4.047500133514403,4.0925002098083505,1431600.0,0.008557419585904613,1.0888911494560134,0.5909019975030859,86.52966132602035,74.04402528213167,-0.27408995298927064,-0.5225486071331891,-0.5010720792707679,-0.7382105928804048,17.46209281177405,0.11749982833862305,0.173786949769958,0.45024999380111685,-0.10462768484182305,1.0051276724440572,0.17281115447964668,0.727688833122587,-0.28144587655132147,86.08696517511981,4.249370890790573,0.2774388393214702,4,-0.22374999523162842,-0.41750001907348677,-0.5156250596046448,-0.5187500715255733,-0.2750000953674321,2,-0.09696972008907445,1.7058813629682819,4.0900001525878915,-2.000013623978252,4.0349998474121085,1.2187489289796136,4.067500114440918,-0.09696972008907445
1507,2011-04-07,4.077499866485597,4.212500095367432,4.077499866485597,4.117499828338623,2183600.0,-0.011515183882279567,-5.750017881410741,-1.2307760024649035,82.74333557123165,77.24307396035097,-0.17525864816666115,-0.4507041696840295,-0.448335961725427,-0.6793604696226754,19.442616169630476,0.13500022888183505,0.19893587149115088,0.372624862194062,-0.20167213018246066,0.9469218545705842,0.08547636600580066,0.6597733583823233,-0.1696565753560484,58.139462674738915,-27.820302551104383,0.28714849618826116,4,-0.1399998664855966,-0.34624981880188077,-0.46812492609024137,-0.46374988555908203,-0.2649998664855966,3,-0.07970565785579176,1.0888911494560134,4.125,1.7058813629682819,4.0900001525878915,-2.000013623978252,4.0349998474121085,-0.07970565785579176
1508,2011-04-08,4.052499771118163,4.162499904632568,4.045000076293944,4.112500190734863,1870800.0,-0.006131231437410456,-2.1333367241839203,1.5000119209403793,76.28028749016755,79.17834261032431,-0.09915455094285397,-0.4001459130892444,-0.4182018343238836,-0.6437191356345497,21.553756945617607,0.11749982833862394,0.23853809786033642,0.318374776840209,-0.2645427044341604,0.9012922581145784,0.026916036203024518,0.6098335174773934,-0.0837251191410382,28.089769650237002,-54.05883104064171,0.2914587406371847,4,-0.07624971866607577,-0.32124972343444735,-0.44312483072280795,-0.4387497901916486,-0.26749968528747425,4,-0.06971000768587388,-5.750017881410741,4.077499866485597,1.0888911494560134,4.125,1.7058813629682819,4.0900001525878915,-0.06971000768587388
1509,2011-04-11,4.087500095367432,4.125,4.017499923706056,4.045000076293944,809200.0,0.008636724546837282,-1.2051224367031563,-0.7083286974489433,75.5555278872588,79.96633347250182,-0.08334819119164205,-0.40158929171141455,-0.44441237470643324,-0.6676469115793893,23.630390904980974,0.10750007629394442,0.2830052315237288,0.31900010108947763,-0.26203662279392415,0.9000368249728794,0.028481739147776963,0.6095184630311787,0.125,43.82024639077272,-34.99841338370237,0.29051836194170094,4,-0.05000007152557373,-0.3562500476837158,-0.44937509298324585,-0.4375001192092891,-0.25999999046325684,0,-0.062385347643152955,-2.1333367241839203,4.052499771118163,-5.750017881410741,4.077499866485597,1.0888911494560134,4.125,-0.062385347643152955
1510,2011-04-12,4.025000095367432,4.082499980926514,4.0,4.0625,870000.0,-0.015290519520925416,1.1290354336764516,-0.8823503012487334,75.13810480870013,79.8313139991507,-0.001837373555889421,-0.30137898062197,-0.37374820895929695,-0.5935270265470534,24.8335556977721,0.08750009536743164,0.31484656795063426,0.2227500915527343,-0.3338346384289279,0.779334821534396,-0.055542273438097034,0.5010424565435652,0.18359999656677228,11.764745481268724,-64.70437048073832,0.27829236499083093,4,0.019999980926513672,-0.2937500476837158,-0.38687509298324585,-0.3750001192092891,-0.1625001430511479,1,-0.04844724646983534,-1.2051224367031563,4.087500095367432,-2.1333367241839203,4.052499771118163,-5.750017881410741,4.077499866485597,-0.04844724646983534
1511,2011-04-13,4.0625,4.065000057220459,4.0,4.042500019073486,695200.0,0.009316746271814669,4.199984741269145,-0.5333341810459926,74.43179893963426,80.07515785372078,-0.02206133613561434,-0.2972140013708282,-0.4026410615594793,-0.6200290504799577,26.168656513743326,0.06500005722045898,0.34274746295250935,0.22412499189376822,-0.2989108354526202,0.7471608192401566,-0.03739292177942577,0.4856429055669622,0.13775608825683605,29.41175150624376,-43.11393376629586,0.26151791367319416,4,-0.011249899864196777,-0.3312499523162842,-0.419999897480011,-0.41250002384185747,-0.21250009536743208,2,-0.039999976524939806,1.1290354336764516,4.025000095367432,-1.2051224367031563,4.087500095367432,-2.1333367241839203,4.052499771118163,-0.039999976524939806
1512,2011-04-14,3.990000009536743,4.0300002098083505,3.942500114440918,4.012499809265137,1592000.0,-0.017846151498647878,2.0434497771327242,-1.1249910592947572,67.83782084029463,78.51696327727029,0.07563710330470208,-0.18165288618053044,-0.3200229531560508,-0.5370007819026639,27.713282742195954,0.11999988555908203,0.3433072980615517,0.11837500333786011,-0.34881498571187475,0.585564992387595,-0.11521999118700688,0.35196999786272753,0.2022458351898191,21.5908819978629,-48.40941322926921,0.23359499452486732,4,0.08750009536743164,-0.25874996185302734,-0.34749990701675415,-0.34000003337860063,-0.23000001907348633,3,-0.035087745506153456,4.199984741269145,4.0625,1.1290354336764516,4.025000095367432,-1.2051224367031563,4.087500095367432,-0.035087745506153456
1513,2011-04-15,4.002500057220459,4.019999980926514,3.912499904632568,3.9674999713897705,2109600.0,0.003132844023518544,2.0714336804030085,-1.5555732163482425,66.57302272153747,76.6636971759587,0.05916946595293826,-0.1494402505588397,-0.32430767759097945,-0.538553470240192,29.097747114136176,0.10750007629394576,0.3346251491865857,0.09762505292892465,-0.29880464987781874,0.4940547557356676,-0.10058979847444682,0.2958399043322961,0.1747610436889646,42.352993975025086,-25.497128958837905,0.19821485140337156,4,0.059999942779541016,-0.27125000953674316,-0.377500057220459,-0.35250008106231645,-0.3524999618530269,4,-0.04747034466063316,2.0434497771327242,3.990000009536743,4.199984741269145,4.0625,1.1290354336764516,4.025000095367432,-0.04747034466063316
1514,2011-04-18,3.9449999332427983,3.984999895095825,3.877500057220459,3.9449999332427983,1336800.0,-0.014366052006403174,1.6874985098824893,0.0,52.82391773952242,73.10149748048524,0.11461335443274523,-0.06536300854564958,-0.26054170588300396,-0.4700897024789308,30.369871649874163,0.125,0.3324993418658222,0.021124935150147017,-0.3417200960040945,0.3839699663043885,-0.1602975804269735,0.20254745072726754,0.2110802719644771,32.926781045599824,-29.991635169094593,0.18142251557712072,4,0.10000014305114702,-0.21374988555908248,-0.32874989509582564,-0.29499995708465576,-0.20000004768371626,0,-0.040557629941602835,2.0714336804030085,4.002500057220459,2.0434497771327242,3.990000009536743,4.199984741269145,4.0625,-0.040557629941602835
1515,2011-04-19,3.952500104904175,3.972500085830689,3.839999914169312,3.9574999809265137,2370400.0,0.0019011842302394388,6.571419813216339,-100.0,51.03448842849508,69.15758938076023,0.09561231131926906,-0.04982092915427838,-0.26357455902608695,-0.4670700787016471,31.15330692315904,0.13250017166137695,0.30033583602377734,0.012375104427337469,-0.32262481501382734,0.3473750238685023,-0.15512485529324493,0.17987506414791987,0.17572208550441903,50.00005298187268,-8.748984381780708,0.1674999597205823,4,0.07374989986419678,-0.22125005722045898,-0.3562500476837158,-0.30250012874603227,-0.1400001049041748,1,-0.03162555260780453,1.6874985098824893,3.9449999332427983,2.0714336804030085,4.002500057220459,2.0434497771327242,3.990000009536743,-0.03162555260780453
1516,2011-04-20,4.144999980926514,4.1475000381469735,3.984999895095825,4.012499809265137,2279200.0,0.04870331964912267,1.3636335262641184,-26.500691431023796,65.40694950467213,67.23132426225361,-0.10476989284475469,-0.20768251328860243,-0.45000349917628224,-0.6475046401862752,32.26272784402624,0.19499993324279874,0.2729723156440169,0.17612497806549055,-0.12176883314528197,0.4740187892762635,0.02717807246010384,0.32507188367087725,-0.3050000667572017,99.18697358943456,40.42146473300161,0.14894690560538648,4,-0.14375007152557373,-0.3999999761581421,-0.6112499237060547,-0.5125000476837154,-0.3199999332427974,2,-0.06815441011101864,6.571419813216339,3.952500104904175,1.6874985098824893,3.9449999332427983,2.0714336804030085,4.002500057220459,-0.06815441011101864
1517,2011-04-21,4.0974998474121085,4.192500114440918,4.067500114440918,4.182499885559082,584800.0,-0.011459622130996383,1.3809411358661592,-0.6415088907522568,52.08331125757632,64.54277134752125,-0.060496239879036295,-0.13023688263691824,-0.3975845703993284,-0.5865361152662221,33.693198788594735,0.125,0.2351137545191193,0.10537484884262005,-0.15177689839715658,0.3625265960823967,-0.023201024777268486,0.23395072246250814,-0.2574999332427965,73.04958494899846,18.694438592162022,0.12857587361988823,4,-0.08124983310699374,-0.3399997949600211,-0.5637497901916495,-0.4649999141693102,-0.15499973297119052,3,-0.06040267284838485,1.3636335262641184,4.144999980926514,6.571419813216339,3.952500104904175,1.6874985098824893,3.9449999332427983,-0.06040267284838485
1518,2011-04-25,4.122499942779541,4.130000114440918,4.0,4.077499866485597,759600.0,0.00610130477081583,3.333306842565366,-0.529412424687796,56.140348528967934,62.38552919660004,-0.08328041435468059,-0.12523176737502073,-0.41711275901409817,-0.5969474356632074,34.46654092026204,0.13000011444091797,0.19023670735504927,0.10724995136260951,-0.10306245425660343,0.3175623569818229,0.0020937485530030386,0.21240615417221598,-0.26840002059936463,80.14180655572936,27.244300726768756,0.10515620280960662,4,-0.10624992847442627,-0.3649998903274536,-0.5956249237060547,-0.4900000095367427,-0.3299999237060547,0,-0.08793206970231593,1.3809411358661592,4.0974998474121085,1.3636335262641184,4.144999980926514,6.571419813216339,3.952500104904175,-0.08793206970231593
1519,2011-04-26,4.065000057220459,4.2100000381469735,4.065000057220459,4.130000114440918,1276000.0,-0.013947819613628343,-3.4615339471078292,-1.4444432670707699,48.25174312171335,59.39815567582373,-0.03275202723775106,-0.04171434025776399,-0.3548574948274861,-0.5275598524188454,35.245548853281285,0.14499998092651456,0.14926053558703423,0.03187506198883039,-0.12131790037560819,0.18506802435326897,-0.044721419193388456,0.10847154317104968,-0.19736412734985276,60.81082909710895,11.389608849247978,0.07659648118221925,4,-0.040000081062316006,-0.22374999523162842,-0.5787500143051147,-0.4325001239776607,-0.315000057220459,1,-0.10209101008888866,3.333306842565366,4.122499942779541,1.3809411358661592,4.0974998474121085,1.3636335262641184,4.144999980926514,-0.10209101008888866
1520,2011-04-27,4.087500095367432,4.0925002098083505,3.990000009536743,4.0625,873600.0,0.005535064656889022,4.857100039508752,-0.38461651322304957,47.33097075786815,56.38695254451639,-0.050795825478604506,-0.05232681948692708,-0.3717590841336089,-0.5372819846617611,34.967361310693015,0.10250020027160733,0.12494085245391062,0.04512509107589757,-0.09678361495170762,0.18703379710350276,-0.025829261937905024,0.11607944408970017,-0.19932231900024355,45.555615601677864,0.7404598734132293,0.07095435301380268,4,-0.06250011920928866,-0.20875000953674316,-0.6037500500679016,-0.45500016212463334,-0.440000057220459,2,-0.08379209830392964,-3.4615339471078292,4.065000057220459,3.333306842565366,4.122499942779541,1.3809411358661592,4.0974998474121085,-0.08379209830392964
1521,2011-04-28,4.1649999618530265,4.170000076293944,4.0850000381469735,4.0850000381469735,582000.0,0.01896021154187344,-1.1250029802350838,3.199984741269074,55.97269824530554,55.0686055895176,-0.12541585456145476,-0.11795677984651665,-0.4424027364152181,-0.6016231535963952,34.58631136597376,0.08500003814697088,0.1005994613217096,0.11124995946884031,-0.031730485333341996,0.25423040427102306,0.03975973706774916,0.18274018186993146,-0.2575128497790513,79.54542252643392,34.911406928915994,0.07149022240109128,4,-0.13999998569488348,-0.286249876022338,-0.6756249070167533,-0.5325000286102282,-0.6424999237060538,3,-0.08463384515763539,4.857100039508752,4.087500095367432,-3.4615339471078292,4.065000057220459,3.333306842565366,4.122499942779541,-0.08463384515763539
1522,2011-04-29,4.162499904632568,4.207499980926514,4.1475000381469735,4.182499885559082,1888000.0,-0.0006002538399414448,-1.4000114441573306,-0.25000000000000555,57.746482656907915,54.087878915669876,-0.1071403909100983,-0.09824443695511498,-0.4334177277880089,-0.5866437035140306,34.232025421801005,0.05999994277954013,0.08050119127613442,0.0946249127387997,-0.03082450855248542,0.2200743340300848,0.03190020209315758,0.1573496233844418,-0.2368620169942135,78.40903302855465,30.37351921403802,0.06272471064564246,4,-0.13749992847442538,-0.2837498188018799,-0.6687498688697815,-0.5299999713897701,-0.6374998092651363,4,-0.08108104857209453,-1.1250029802350838,4.1649999618530265,4.857100039508752,4.087500095367432,-3.4615339471078292,4.065000057220459,-0.08108104857209453
1523,2011-05-02,4.179999828338623,4.2175002098083505,4.1475000381469735,4.172500133514403,2003600.0,0.004204185971651064,-1.434793425439181,-0.3749850988246397,56.678679977249544,54.51618583097289,-0.10819164067508069,-0.1126601698301899,-0.44570753831277177,-0.5920744652342487,33.4564721352306,0.07000017166137695,0.05905736581840415,0.10649985074996948,-0.028596548609380434,0.2415962501093194,0.038951651070294524,0.17404805042964444,-0.2373002116697509,83.51633034830009,33.50396368733411,0.06754819967967507,5,-0.1512497663497916,-0.25249969959258944,-0.6862497925758362,-0.5474998950958248,-0.7024998664855953,0,-0.05681811570602413,-1.4000114441573306,4.162499904632568,-1.1250029802350838,4.1649999618530265,4.857100039508752,4.087500095367432,-0.05681811570602413
1524,2011-05-03,4.125,4.2274999618530265,4.0324997901916495,4.172500133514403,1391200.0,-0.0131578542098848,1.4761959545990149,-6.333608850456914,57.29926372159948,55.21227197465115,-0.02790854870425541,-0.05330501840305857,-0.3852233272542298,-0.5250031775918376,32.00449964609107,0.19500017166137695,0.04769183379347641,0.04700001478195226,-0.08869113392740324,0.1826911634913082,-0.02084555957272549,0.11484558913663001,-0.16031633587996952,56.8421126600795,1.9094049391897343,0.06784557435467795,5,-0.01875007152557373,-0.18000006675720304,-0.6156249642372131,-0.4925000667572017,-0.622499942779541,1,-0.08060605598218518,-1.434793425439181,4.179999828338623,-1.4000114441573306,4.162499904632568,-1.1250029802350838,4.1649999618530265,-0.08060605598218518
1525,2011-05-04,4.105000019073486,4.177499771118163,4.0625,4.117499828338623,2463200.0,-0.004848480224609375,-1.3589733557650743,0.26315313958741643,53.183521937008926,53.854113356021905,0.017878572935126513,-0.03385966968272136,-0.35607033884738204,-0.4931250745563003,30.859502932593042,0.11499977111816317,0.03724557362390435,0.026250040531158092,-0.10988546877163241,0.16238554983394815,-0.041817714120236715,0.0943177951825529,-0.11403472518015612,37.17957182506251,-20.114646663898263,0.0680677546513951,5,0.0037499666213989258,-0.12125003337860152,-0.5806249976158142,-0.47250008583068803,-0.7300000190734863,2,-0.08647990680243922,1.4761959545990149,4.125,-1.434793425439181,4.179999828338623,-1.4000114441573306,4.162499904632568,-0.08647990680243922
1526,2011-05-05,3.724999904632568,3.849999904632568,3.682499885559082,3.8125,9680800.0,-0.09257006398910705,1.0615399061583979,7.000114442664261,36.4102530244309,52.11266244122796,0.37105696371869756,0.3316403102588379,0.03030657263915648,-0.10349560242714606,29.361838838143505,0.4225001335144043,0.03771612481362574,-0.3337500691413884,-0.5404948707607526,-0.12700526752202457,-0.43712246995107007,-0.23037766833170625,0.5025000572204585,7.79816754568005,-51.78109119881749,0.10337240080968196,5,0.23000001907348633,0.23000001907348633,-0.12937492132186845,-0.09249997138976962,-0.42249989509582475,3,-0.02080533381738159,-1.3589733557650743,4.105000019073486,1.4761959545990149,4.125,-1.434793425439181,4.179999828338623,-0.02080533381738159
1527,2011-05-06,3.752500057220459,3.7925000190734863,3.722500085830689,3.759999990463257,3387200.0,0.007382591487771872,-1.074075905550762,0.08571342935460799,37.37374053610933,50.02748377535478,0.3234905746986705,0.29359642165553534,0.009070085854162357,-0.12058979334966047,27.59063641292571,0.06999993324279741,0.04017109196278135,-0.28999992609024083,-0.5375935748673824,-0.042406277313099316,-0.41379675047881204,-0.16620310170167008,0.464099903106689,12.844066396721482,-46.893603883459264,0.12379682438857087,5,0.20249986648559526,0.20249986648559526,-0.13062506914138794,-0.12000012397766069,-0.3624999523162842,4,-0.06129247583379149,1.0615399061583979,3.724999904632568,-1.3589733557650743,4.105000019073486,1.4761959545990149,4.125,-0.06129247583379149
1528,2011-05-09,3.7699999809265137,3.797499895095825,3.7274999618530273,3.744999885559082,2546000.0,0.004663537225637615,-1.3333333333333333,-3.3333757192357822,40.78947665618711,49.19834305696299,0.28019571499023144,0.2675653853466837,-0.005782821676478367,-0.13102904277083915,26.056971220095214,0.06999993324279785,0.01210747313722127,-0.2583750128746036,-0.5341908819709298,0.01744085622172209,-0.39628294742276626,-0.12046707832644055,0.4359179779052731,16.055061122640776,-45.12942768804005,0.13790793454816289,5,0.18499994277954057,0.18499994277954057,-0.10374993085861206,-0.13750004768371538,-0.5074999332427974,0,-0.06498670737363521,-1.074075905550762,3.752500057220459,1.0615399061583979,3.724999904632568,-1.3589733557650743,4.105000019073486,-0.06498670737363521
1529,2011-05-10,3.8324999809265137,3.847500085830689,3.777499914169312,3.7999999523162837,1662000.0,0.01657824942074404,1.2399969482537971,1.299996185317304,44.02984384174225,48.831551177393436,0.20254728974354919,0.19497854779868984,-0.06404903088530389,-0.18551431988480083,24.60267641993587,0.07750010490417525,0.00186080795719068,-0.1831250071525572,-0.4707553839725387,0.10450536966742385,-0.32694019556254794,-0.03930981874256645,0.3629496164398187,30.30305657505617,-30.96206592997304,0.14381518840999058,5,0.12249994277954057,0.12249994277954057,-0.09999990463256836,-0.1737499237060547,-0.5425000190734859,1,-0.09262883779262643,-1.3333333333333333,3.7699999809265137,-1.074075905550762,3.752500057220459,1.0615399061583979,3.724999904632568,-0.09262883779262643
1530,2011-05-11,3.829999923706055,3.8550000190734863,3.797499895095825,3.8250000476837163,1577600.0,-0.0006523306543771978,1.0909110613082131,0.15384220371932444,30.674844472112085,46.020678535927495,0.18403271610782612,0.19196266163409836,-0.053630177576001525,-0.17617016614038405,23.237847527688526,0.05750012397766113,-0.015386816434594941,-0.1758750557899469,-0.47515168489842674,0.12340157331853296,-0.3255133703441868,-0.026236741235706962,0.35519067942413196,85.5072023087196,27.839370313493376,0.14963831455423993,5,0.12499999999999911,0.12499999999999911,-0.06499981880188033,-0.13874983787536666,-0.48000001907348677,2,-0.08550910522439248,1.2399969482537971,3.8324999809265137,-1.3333333333333333,3.7699999809265137,-1.074075905550762,3.752500057220459,-0.08550910522439248
1531,2011-05-12,3.900000095367432,3.9175000190734863,3.797499895095825,3.7999999523162837,2004000.0,0.018276807586367294,-1.2857110419320485,20.0005245338803,38.20897136984632,43.84984394847621,0.08100806287945783,0.11506357045142979,-0.11602439223105687,-0.23872995471846536,21.637393754108956,0.12000012397766113,-0.02098790630561176,-0.0977498888969417,-0.39936786464979024,0.20386808685590685,-0.2485588767733664,0.05305909897948258,0.27513669341133307,91.02567707843016,33.84518083569637,0.15080898787642438,5,0.05499982833862216,0.05499982833862216,-0.13499999046325728,-0.2087500095367436,-0.4700000286102304,3,-0.13461540577679654,1.0909110613082131,3.829999923706055,1.2399969482537971,3.8324999809265137,-1.3333333333333333,3.7699999809265137,-0.13461540577679654
1532,2011-05-13,3.849999904632568,3.9249999523162837,3.787499904632568,3.9075000286102295,1115600.0,-0.012820561413384612,1.9729749235127472,-0.5750004172319159,34.20289983270618,41.35253504352695,0.09165716569559734,0.162361908024105,-0.060776706139044734,-0.18314122927343846,20.608358077496426,0.13750004768371582,-0.02977386389444847,-0.14075007438659703,-0.44953843253781267,0.16803828376461816,-0.2951442534622051,0.013644104689010561,0.3152841460818032,62.02529047834607,7.429132225381828,0.1543941790756076,5,0.10500001907348633,0.10500001907348633,-0.04562491178512529,-0.1424999237060547,-0.21499991416931108,4,-0.14220776848254923,-1.2857110419320485,3.900000095367432,1.0909110613082131,3.829999923706055,1.2399969482537971,3.8324999809265137,-0.14220776848254923
1533,2011-05-16,3.8125,3.857500076293945,3.775000095367432,3.815000057220459,1184000.0,-0.009740235210771164,-1.129035433676453,0.04347916226111513,35.0148371311446,38.87648764458752,0.07995298131198414,0.19488974510312218,-0.022789582019064003,-0.1406132905725368,19.87323962178507,0.08249998092651278,-0.055009182098437304,-0.1687499761581419,-0.48754496975007733,0.15004501743379395,-0.32814747295411006,-0.009352479362174204,0.34312836741126507,24.999960263532106,-27.619969075122025,0.15939749679596787,5,0.1174998283386226,0.14249992370605424,0.02187502384185791,-0.08124995231628418,-0.13750004768371626,0,-0.11081964461529836,1.9729749235127472,3.849999904632568,-1.2857110419320485,3.900000095367432,1.0909110613082131,3.829999923706055,-0.11081964461529836
1534,2011-05-17,3.785000085830689,3.8199999332427983,3.740000009536743,3.787499904632568,1100800.0,-0.0072130922411307585,1.370372463486551,0.9999046347507414,32.15339357516149,36.53980671549337,0.060515877930097606,0.22112549093478195,0.010690873592691386,-0.10899256407404279,19.5514306817519,0.07999992370605513,-0.08502070842220588,-0.18824989795684788,-0.5186925465344534,0.14219275062075765,-0.35347122224565064,-0.023028573668045116,0.36116571194353275,24.324373087818266,-27.98337098112517,0.1652213242888027,5,0.018749833106994185,0.16999983787536532,0.06874996423721269,-0.0537500381469731,-0.11500000953674405,1,-0.13804492108282218,-1.129035433676453,3.8125,1.9729749235127472,3.849999904632568,-1.2857110419320485,3.900000095367432,-0.13804492108282218
1535,2011-05-18,3.827500104904175,3.892499923706055,3.744999885559082,3.75,1537600.0,0.011228538470206884,-2.3714165824257667,-31.002288984274248,29.23078412839918,35.742087949267614,-0.028482304773553846,0.1779017435915886,-0.02432490423123035,-0.14624452451990688,19.391901639893774,0.1475000381469731,-0.11749958415238249,-0.1394998788833619,-0.47626306405594043,0.19726330628921707,-0.30788147146965095,0.02888171370292758,0.30939237462574365,47.29736347632449,-1.5003490216149729,0.16838159258628946,5,-0.0037500858306884766,0.12749981880187944,0.05687493085861206,-0.09625005722045898,-0.17750000953674272,2,-0.14043112431595972,1.370372463486551,3.785000085830689,-1.129035433676453,3.8125,1.9729749235127472,3.849999904632568,-0.14043112431595972
1536,2011-05-19,3.8624999523162837,3.875,3.787499904632568,3.8624999523162837,1527600.0,0.009144309981145016,5.999980926586218,0.0,32.24852413261486,35.17261945999045,-0.046853802650883125,0.12717276199819993,-0.05079592806888389,-0.1761386918122212,18.103406676508946,0.08750009536743208,-0.1487241681288376,-0.09037503004074132,-0.41930976937004827,0.23855970928856518,-0.2548423997053946,0.07409233962391193,0.26530467533421787,66.21620576689607,20.289857947348544,0.16446736966465328,5,-0.036249995231627974,0.09249997138977051,0.02562510967254683,-0.13124990463256792,-0.1649999618530269,3,-0.13268609812574284,-2.3714165824257667,3.827500104904175,1.370372463486551,3.785000085830689,-1.129035433676453,3.8125,-0.13268609812574284
1537,2011-05-20,3.849999904632568,3.869999885559082,3.797499895095825,3.8350000381469727,1078400.0,-0.003236258339943676,1.6363715179941565,100.0,30.357150966616828,34.01347216114931,-0.021309921555791256,0.12667470258284252,-0.026996238067347633,-0.15867356985270265,16.50080587738839,0.07249999046325684,-0.17826890354285396,-0.09050008058548009,-0.4151196691064052,0.23411950793544545,-0.25280987484594286,0.07180971367498268,0.26889862817610544,72.13111934849887,29.680740242786186,0.16230979426046277,5,-0.017499923706054243,0.10500001907348633,0.041250169277191606,-0.1187498569488521,-0.1649999618530269,4,-0.10909086968287851,5.999980926586218,3.8624999523162837,-2.3714165824257667,3.827500104904175,1.370372463486551,3.785000085830689,-0.10909086968287851
1538,2011-05-23,3.759999990463257,3.7999999523162837,3.7074999809265137,3.7799999713897705,938000.0,-0.02337660166199418,2.0833353201567513,-1.333343929808985,29.14286228101939,32.359363098846764,0.07501047245990256,0.19829106112784922,0.07373226795656684,-0.06505971434888735,15.72463219605646,0.14249992370605424,-0.16348234744911672,-0.16237499713897696,-0.48467948531819705,0.15992949104024312,-0.3235272412285868,-0.0012227530493666983,0.3501705694004249,28.37839231080507,-11.745431253172086,0.16115224408961012,5,0.05624997615814209,0.1949999332427974,0.14437508583068848,-0.028749942779541016,-0.13750004768371582,0,-0.033244680935384574,1.6363715179941565,3.849999904632568,5.999980926586218,3.8624999523162837,-2.3714165824257667,3.827500104904175,-0.033244680935384574
1539,2011-05-24,3.650000095367432,3.767499923706055,3.615000009536743,3.765000104904175,1612000.0,-0.029255291323091792,1.5416727099331318,5.75000596047014,26.424878147124744,31.887144618292616,0.17478035307294615,0.29050017492882096,0.1955798025158031,0.048709605393208566,14.677590810858831,0.15249991416931197,-0.1535721760841433,-0.2516248941421506,-0.5883789955110381,0.08512920722673645,-0.42000194482659436,-0.08324784345770686,0.45161705101015803,12.61264744367964,-26.73176123851963,0.16837705068444356,5,0.11999988555908159,0.2712498903274527,0.24687492847442583,0.08124995231628374,-0.02750015258789107,1,0.0068492756974394275,2.0833353201567513,3.759999990463257,1.6363715179941565,3.849999904632568,5.999980926586218,3.8624999523162837,0.0068492756974394275
1540,2011-05-25,3.744999885559082,3.7699999809265137,3.627500057220459,3.634999990463257,1503200.0,0.0260273390984902,-1.2800031280577242,-0.9565207475976776,51.47058720407167,33.3606574887621,0.07426509445219143,0.17763282524457757,0.11538773251403711,-0.04145105525148107,14.266309651286345,0.1424999237060547,-0.14688121524000186,-0.13950009346008319,-0.4712521699682526,0.19225198304808577,-0.30537613171416744,0.026375944794001516,0.3371525753448745,49.99995415027157,6.389827318487093,0.1658760382540845,5,0.02500009536743164,0.17625010013580278,0.14312517642974854,-0.013749837875366211,-0.09249997138977006,2,-0.020026651951136287,1.5416727099331318,3.650000095367432,2.0833353201567513,3.759999990463257,1.6363715179941565,3.849999904632568,-0.020026651951136287
1541,2011-05-26,3.8125,3.829999923706055,3.7100000381469727,3.75,1390000.0,0.01802406315183136,1.4615399663523478,0.568182360042742,54.166663907191584,35.57885349703825,-0.0077691981918937,0.0868216470603187,0.06410737750657391,-0.10390991137983585,13.199862779647143,0.11999988555908248,-0.1464791137025121,-0.054374980926513494,-0.3597904138679011,0.2510404520148737,-0.2070826973972073,0.09833273554418032,0.250966362849268,77.45101430792663,28.712017692646157,0.15270771647069362,5,-0.058750033378601074,0.10874998569488481,0.0662500262260437,-0.08124995231628418,-0.07999992370605513,3,-0.04262292580526372,-1.2800031280577242,3.744999885559082,1.5416727099331318,3.650000095367432,2.0833353201567513,3.759999990463257,-0.04262292580526372
1542,2011-05-27,3.8250000476837163,3.849999904632568,3.8050000667572017,3.837500095367432,729600.0,0.0032787010317945064,1.4000127157708484,-0.20000076293945312,53.84615897619386,37.67122259093262,-0.027031008184277727,0.050320491869082495,0.06879032171791222,-0.1096880353625358,11.8110961420365,0.04499983787536621,-0.1333439232607705,-0.02499994039535469,-0.2971211957093982,0.24712131491868927,-0.16106056805237667,0.11106068726166729,0.22052766103305066,89.36175825156961,34.98116281595455,0.1360606276570219,5,-0.07125008106231734,0.09624993801116855,0.0481249094009395,-0.09375000000000044,-0.08249998092651456,4,-0.033333347877386066,1.4615399663523478,3.8125,-1.2800031280577242,3.744999885559082,1.5416727099331318,3.650000095367432,-0.033333347877386066
1543,2011-05-31,3.942500114440918,3.947499990463257,3.8199999332427983,3.849999904632568,3842400.0,0.030718971318276278,1.487806920421655,-7.399988555951894,57.14286598955791,40.44783063697667,-0.1387414369774036,-0.09052607322360551,-0.03021009158372312,-0.22123155855108312,10.094895645233912,0.12750005722045854,-0.1297418034166662,0.104375112056732,-0.12438514703818981,0.33313537115165337,-0.010005017490728907,0.2187552416041929,0.08580648630864829,98.49627780175906,39.37347482405373,0.11438012954746074,5,-0.16125011444091797,-0.02125012874603316,-0.055625081062316895,-0.21125006675720215,-0.06000018119811967,1,-0.06531392877280684,1.4000127157708484,3.8250000476837163,1.4615399663523478,3.8125,-1.2800031280577242,3.744999885559082,-0.06531392877280684
1544,2011-06-01,3.7925000190734863,3.9375,3.775000095367432,3.932499885559082,1623600.0,-0.038046947625441696,1.1666640175730216,-1.5135086371767108,47.95640850937326,42.52845556819601,0.013895683085217048,0.03508559765027375,0.129593939984479,-0.06608669084516805,9.383576790942023,0.16750001907348588,-0.1214424156563001,-0.02899998426437378,-0.21414859009780685,0.15614862156905884,-0.12157428718109031,0.06357431865234275,0.21927431802756736,51.56249883584654,-4.048413285061514,0.09257430291671641,6,-0.011250019073486328,0.12874996662139848,0.09437501430511475,-0.06124997138977051,0.07500004768371538,2,-0.04482533300961633,1.487806920421655,3.942500114440918,1.4000127157708484,3.8250000476837163,1.4615399663523478,3.8125,-0.04482533300961633
1545,2011-06-02,3.75,3.892499923706055,3.7074999809265137,3.7574999332427983,2147200.0,-0.011206333252404055,-3.0000000000000098,0.05357100282356304,41.573027085961925,43.56451145190125,0.049445984320731995,0.05230812540888152,0.1795913071817079,-0.01875655677537269,8.81180806116647,0.18499994277954146,-0.11250978257681155,-0.0537500023841857,-0.18455219979684445,0.07705219502847305,-0.11915110109051508,0.011651096322143673,0.24590336399848134,17.70834057695307,-32.04217883049416,0.0654010987063294,6,0.03125,0.1712499856948848,0.18312501907348677,-0.01874995231628418,0.047499895095825195,3,-0.03400001525878904,1.1666640175730216,3.7925000190734863,1.487806920421655,3.942500114440918,1.4000127157708484,3.8250000476837163,-0.03400001525878904
1546,2011-06-03,3.6475000381469727,3.7625000476837163,3.622499942779541,3.6875,1970000.0,-0.027333323160807277,-2.1111081676768633,5.333375719235466,39.25729738207444,44.553416609174306,0.13213653285781568,0.15674045989335905,0.2904058221834198,0.08814627662707775,8.518520598914941,0.14000010490417525,-0.10070375841928092,-0.15237497091293317,-0.29687478514765786,-0.007875156678208484,-0.22462487803029552,-0.08012506379557083,0.3331671916730392,7.692335907520015,-38.83226677917372,0.07224990711736223,6,0.13374996185302734,0.27374994754791215,0.30437499284744307,0.08375000953674316,0.1549999713897705,4,0.001370767915023663,-3.0000000000000098,3.75,1.1666640175730216,3.7925000190734863,1.487806920421655,3.942500114440918,0.001370767915023663
1547,2011-06-06,3.5225000381469727,3.6675000190734863,3.5074999332427983,3.640000104904175,1570400.0,-0.034270047619657684,-1.1694886213936297,2.9375044703526214,35.92232829922786,45.306690611197475,0.22998008756597965,0.27787262071214025,0.4204244224166285,0.21562952239507727,8.450808678651335,0.16000008583068803,-0.09312162164711779,-0.26587496995925886,-0.4557383116605167,-0.07601162825800101,-0.360806640809888,-0.1709432991086297,0.4435405028617083,3.409114307605346,-43.94468167527463,0.09493167085062892,6,0.2049999237060547,0.34499990940093994,0.42937499284744307,0.20875000953674316,0.3125,0,0.05961675965160351,-2.1111081676768633,3.6475000381469727,-3.0000000000000098,3.75,1.1666640175730216,3.7925000190734863,0.05961675965160351
1548,2011-06-07,3.525000095367432,3.6050000190734863,3.525000095367432,3.552500009536743,809600.0,0.0007097394445378935,-4.8181944287908065,0.23404168974759731,37.06467549566752,46.48889031659111,0.21304350402482441,0.26991538187259634,0.4221889412285327,0.211021986534488,8.416343086376804,0.08249998092651367,-0.09130217650731343,-0.2511249184608455,-0.47461676515986984,-0.02763307176182117,-0.3628708418103579,-0.13937899511133311,0.413528009175296,4.069804513429345,-44.28870574676168,0.11174592334951217,6,0.20249986648559526,0.3424998521804805,0.42687493562698364,0.20624995231628374,0.3650000095367427,1,0.061702117873871476,-1.1694886213936297,3.5225000381469727,-2.1111081676768633,3.6475000381469727,-3.0000000000000098,3.75,0.061702117873871476
1549,2011-06-08,3.477499961853028,3.5499999523162837,3.4649999141693115,3.5125000476837163,1140000.0,-0.013475214816824899,-1.8333260483431377,1.2727343661947614,32.67326008138808,44.40029841407072,0.2609420849526911,0.30509872980654995,0.47195832352306955,0.25511908811508377,8.870763945807589,0.08500003814697221,-0.0890602393734845,-0.2808750510215754,-0.5391908147047277,-0.02255928733842305,-0.41003293286315134,-0.15171716917999944,0.4351664524117047,2.923987697043989,-43.68635241687695,0.12915788184157612,6,0.2287499904632564,0.3687499761581412,0.5006251335144047,0.25625014305114746,0.43749999999999956,2,0.11646296932637812,-4.8181944287908065,3.525000095367432,-1.1694886213936297,3.5225000381469727,-2.1111081676768633,3.6475000381469727,0.11646296932637812
1550,2011-06-09,3.502500057220459,3.532500028610229,3.470000028610229,3.497499942779541,1209200.0,0.007189100112630742,-1.0833353201566898,-0.14286006226115625,32.00000953674089,41.93733681735397,0.2211859871882389,0.2680481224697524,0.4432783747600162,0.22694653944598064,9.405806859558915,0.0625,-0.07812854630753119,-0.2394999623298646,-0.5193241429735185,0.040324218313789295,-0.37941205265169176,-0.09958787200803743,0.3743530370366397,12.60508444421647,-30.222970148349237,0.13991209032182705,6,0.2037498950958252,0.31874978542327836,0.5231248736381531,0.23624992370605424,0.4049999713897705,3,0.1042112786791507,-1.8333260483431377,3.477499961853028,-4.8181944287908065,3.525000095367432,-1.1694886213936297,3.5225000381469727,0.1042112786791507
1551,2011-06-10,3.375,3.502500057220459,3.3499999046325684,3.477499961853028,1459600.0,-0.036402585335470805,1.0,-20.499523173755573,28.69956058289587,39.143270329209756,0.31301742539752375,0.3733412298525849,0.564412816169451,0.3489038160300182,10.656049077111321,0.15250015258789062,-0.05638959506462227,-0.340750014781952,-0.6545975147027931,-0.026902514861111282,-0.49767376474237235,-0.18382626482153164,0.4689048398500759,7.874042946867594,-29.956574364033653,0.1569237499604204,6,0.2737499475479126,0.2737499475479126,0.6712499856948853,0.36374998092651323,0.440000057220459,4,0.12518515410246667,-1.0833353201566898,3.502500057220459,-1.8333260483431377,3.477499961853028,-4.8181944287908065,3.525000095367432,0.12518515410246667
1552,2011-06-13,3.302500009536743,3.4049999713897705,3.2950000762939453,3.3924999237060547,984400.0,-0.021481478655779762,-1.0952404740225385,0.8780482698945803,29.157182425460263,36.0337499331989,0.33928597944052363,0.42448434878190966,0.6314271661637161,0.4180576682609538,11.996674246251773,0.1099998950958252,-0.0736409586211102,-0.3858750104904174,-0.7429511279499668,-0.028798893030868467,-0.5644130692201919,-0.20733695176064293,0.4920143367915819,2.419333750694106,-35.09473208179168,0.1785380587297745,6,0.3137500286102295,0.3187500238418579,0.6524999141693111,0.43624997138977006,0.5250000953674316,0,0.15140045376415823,1.0,3.375,-1.0833353201566898,3.502500057220459,-1.8333260483431377,3.477499961853028,0.15140045376415823
1553,2011-06-14,3.390000104904175,3.3975000381469727,3.315000057220459,3.3424999713897705,965200.0,0.02649510828607249,1.6399993896484375,-0.527779764601165,37.906983088257604,34.91714710863049,0.18458273022339222,0.3201214868520603,0.5333004768511076,0.32928298614042095,13.321637077835463,0.09500002861022949,-0.09864673143852087,-0.2772499203681944,-0.6529138802658725,0.09841403952948369,-0.46508190031703345,-0.08941794041935536,0.34457252902002455,37.25493129334201,-3.2681743646412826,0.18783197994883913,6,0.2037498950958252,0.23124992847442627,0.5649998188018794,0.3487498760223384,0.4699997901916504,1,0.13126841282365587,-1.0952404740225385,3.302500009536743,1.0,3.375,-1.0833353201566898,3.502500057220459,0.13126841282365587
1554,2011-06-15,3.2625000476837163,3.384999990463257,3.252500057220459,3.3475000858306885,2071200.0,-0.03761063518434982,-1.5238077937884025,-1.789469457411023,28.21672717722292,33.43311378543727,0.2559074642327208,0.4284362457167554,0.6495210220190129,0.4560314846250253,14.572254315688083,0.13750004768371582,-0.13045324659540825,-0.3786249756813045,-0.7907167779834166,0.03346682662080758,-0.5846708768323605,-0.17257907453024846,0.4193238793248528,3.57142553037512,-34.276006179166146,0.2060459011510561,6,0.24500000476837114,0.33749997615814165,0.692499876022338,0.47624993324279696,0.5950000286102286,2,0.19233717947865347,1.6399993896484375,3.390000104904175,-1.0952404740225385,3.302500009536743,1.0,3.375,0.19233717947865347
1555,2011-06-16,3.289999961853028,3.3575000762939453,3.2249999046325684,3.2625000476837163,5700400.0,0.00842909234249234,-1.5853641516850703,-0.3235282567963306,25.526943852958254,31.907518948868805,0.1746621197006828,0.37798287310022927,0.6090554925997047,0.42649524658506044,16.51678249387362,0.13250017166137695,-0.1781439233494484,-0.32425005435943577,-0.7548557897347226,0.10635568101585102,-0.5395529220470792,-0.10894718667179237,0.3317186233852061,23.42343116365402,-9.025513978468194,0.21530286768764348,6,0.15624999999999956,0.2962499856948848,0.6649999618530265,0.44875001907348544,0.5074999332427974,3,0.18996960706588606,-1.5238077937884025,3.2625000476837163,1.6399993896484375,3.390000104904175,-1.0952404740225385,3.302500009536743,0.18996960706588606
1556,2011-06-17,3.3499999046325684,3.4124999046325684,3.315000057220459,3.3324999809265137,2709600.0,0.018237064886087895,-2.714296094459582,0.6363628482005843,28.69955444611962,31.104988520745668,0.07601794858367317,0.29262194905641614,0.5353914939286293,0.3658250690935656,18.347032117520623,0.12249994277954057,-0.208367529060403,-0.23862510919570923,-0.6680233288881867,0.19077311049676782,-0.453324219041948,-0.023925999349470484,0.20824369170875912,66.66666666666666,39.705923938318485,0.21469910984623858,6,0.06500005722045898,0.23625004291534424,0.6050000190734859,0.38875007629394487,0.30500006675720215,4,0.16641795219358624,-1.5853641516850703,3.289999961853028,-1.5238077937884025,3.2625000476837163,1.6399993896484375,3.390000104904175,0.16641795219358624
1557,2011-06-20,3.4300000667572017,3.4574999809265137,3.337500095367432,3.3399999141693115,1936800.0,0.023880646090169932,-1.5263189595892308,5.1428882833787215,26.218108074917552,29.899814362884563,-0.020655323096351985,0.18924586031356672,0.443906467109878,0.2856130649418227,20.104919592503407,0.11999988555908159,-0.2297291674558295,-0.13762495517730766,-0.5540871211991583,0.27883721084454294,-0.34585603818823296,0.07060612783361764,0.07492453891072426,88.17208380846105,67.35773269237866,0.20823108301092533,6,-0.042500138282775435,0.1562498807907109,0.5249998569488525,0.3087499141693115,0.09249997138977095,0,0.11224489299419882,-2.714296094459582,3.3499999046325684,-1.5853641516850703,3.289999961853028,-1.5238077937884025,3.2625000476837163,0.11224489299419882
1558,2011-06-21,3.634999990463257,3.642499923706055,3.4375,3.4674999713897705,2903600.0,0.05976674044203922,1.2465759151359905,1.8611081676768624,43.046358870673174,31.052380895027348,-0.23290309597146086,-0.02698230328172846,0.23037295380508738,0.08163113188761795,20.66044214179704,0.21249985694885343,-0.23731033124514678,0.07362496852874756,-0.33434652236736007,0.4815964594248552,-0.13036077691930625,0.27761071397680137,-0.4100000858306885,98.20360888618829,77.92115275117277,0.20398574544805392,6,-0.2012500762939453,-0.04875004291534424,0.3199999332427974,0.10374999046325639,-0.09249997138977051,1,0.052957390631625634,-1.5263189595892308,3.4300000667572017,-2.714296094459582,3.3499999046325684,-1.5853641516850703,3.289999961853028,0.052957390631625634
1559,2011-06-22,3.6749999523162837,3.7699999809265137,3.6050000190734863,3.6050000190734863,3171200.0,0.011004116081972493,-3.714289120268664,0.4179100016226669,46.681414855582716,32.68364815267644,-0.27037423339079814,-0.06852670770410896,0.1809999235817643,0.044448887919451785,20.350175779167383,0.16499996185302734,-0.22966895295830847,0.11237493753433192,-0.29689102260068223,0.5216408976693461,-0.09225804253317493,0.3170079176018388,-0.4416500473022458,82.56880453003978,59.40120582964494,0.20463298006750705,6,-0.17750000953674272,-0.08875000476837114,0.2674999237060547,0.06375002861022949,-0.12999987602233842,2,0.05034012113740016,1.2465759151359905,3.634999990463257,-1.5263189595892308,3.4300000667572017,-2.714296094459582,3.3499999046325684,0.05034012113740016
1560,2011-06-23,3.670000076293945,3.6749999523162837,3.5699999332427983,3.619999885559082,1158400.0,-0.0013605104999219186,2.500003973646797,0.7142891202686621,51.089589943241364,35.171429192714825,-0.26721647942067195,-0.07318600720650892,0.178390249941085,0.05222609884139162,20.06546304076155,0.10500001907348544,-0.22400793854149725,0.1111250519752498,-0.2924396003470542,0.5146897042975538,-0.09065727418590219,0.3129073781364018,-0.4151841682434081,78.02199529660314,50.711764384588875,0.2017823261611519,6,-0.17250013351440385,-0.08375012874603227,0.20937484502792403,0.06874990463256836,-0.13750004768371582,3,0.051089917194045986,-3.714289120268664,3.6749999523162837,1.2465759151359905,3.634999990463257,-1.5263189595892308,3.4300000667572017,0.051089917194045986
1561,2011-06-24,3.650000095367432,3.7174999713897705,3.6050000190734863,3.670000076293945,3043200.0,-0.005449585970229487,-1.0454511957760948,-0.3999980926586289,56.87331661104857,38.2509996577802,-0.22809172529208066,-0.06955018925769574,0.18918246828235485,0.07483547423563452,20.324831717182764,0.11249995231628418,-0.20925073179237863,0.09925006628036526,-0.2890698981556703,0.4875700307164008,-0.0949099159376523,0.2934100484983828,-0.37457682440185636,72.25435437885473,40.189088245932,0.19415998221801775,6,-0.15250015258789107,-0.06375014781951949,0.23937487602233842,0.08874988555908114,-0.3250000476837158,4,0.0404109029793176,2.500003973646797,3.670000076293945,-3.714289120268664,3.6749999523162837,1.2465759151359905,3.634999990463257,0.0404109029793176
1562,2011-06-27,3.697499990463257,3.7174999713897705,3.587500095367432,3.634999990463257,3414000.0,0.0130136695492451,1.5365838908065674,-3.12500298023522,58.8688884252632,40.580100250780816,-0.2387786156768925,-0.1339600292498062,0.1351741683865546,0.031325458634347214,20.734430195067922,0.12999987602233842,-0.19383859866031372,0.15312496423721322,-0.22013197857189448,0.5263819070463209,-0.03350350716734063,0.3397534356417671,-0.40229365109924364,78.19549033920691,40.829679487429125,0.18662847140455385,6,-0.20000004768371582,-0.11125004291534424,0.1931249499320984,0.04124999046325639,-0.34999990463256836,0,-0.011494258061691465,-1.0454511957760948,3.650000095367432,2.500003973646797,3.670000076293945,-3.714289120268664,3.6749999523162837,-0.011494258061691465
1563,2011-06-28,3.684999942779541,3.7074999809265137,3.6549999713897705,3.704999923706055,2098800.0,-0.0033806755147954837,3.199984741269145,-0.31999969482422586,61.066665649414084,44.23009341435761,-0.20118942223104286,-0.14940019784450076,0.14048339486511674,0.04666550153826865,21.73392497441246,0.052500009536743164,-0.16048971842704196,0.15349992513656607,-0.17728224354421096,0.4842820938173431,-0.011891159203822443,0.3188910094769546,-0.3708018577530279,57.49999105930532,15.125768087013945,0.1653910843403885,6,-0.1875,-0.09874999523162842,0.20875000953674316,0.05375003814697221,-0.9449999332427979,1,-0.044097668156270586,1.5365838908065674,3.697499990463257,-1.0454511957760948,3.650000095367432,2.500003973646797,3.670000076293945,-0.044097668156270586
1564,2011-06-29,3.622499942779541,3.7000000476837163,3.6124999523162837,3.7000000476837163,1332800.0,-0.016960651552373474,1.258063920703623,3.875008940705179,56.153840887005245,47.633081973696164,-0.09191948397931826,-0.10570894304062106,0.19677174350337978,0.1109523753960362,22.78317871716853,0.08750009536743253,-0.1215627572075304,0.09949992895126325,-0.21116827758956003,0.4101681354920865,-0.05583417431914839,0.2548340322216749,-0.2900697819170279,35.59321759932739,-10.11093197139381,0.15533410327041172,6,-0.07999992370605469,-0.03624999523162842,0.2631250023841858,0.11625003814697221,-0.8125,2,-0.022084175284947216,3.199984741269145,3.684999942779541,1.5365838908065674,3.697499990463257,-1.0454511957760948,3.650000095367432,-0.022084175284947216
1565,2011-06-30,3.622499942779541,3.6575000286102295,3.609999895095825,3.625,1938400.0,0.0,-2.454535996670828,0.03225875917910269,64.60176916463746,51.622216942420366,-0.04447091201993558,-0.12200599856794891,0.19019023140442926,0.11175944315497732,23.385917495674953,0.0475001335144043,-0.09889950769377265,0.10587493181228647,-0.1900636884408855,0.40181355206545843,-0.04209437831429952,0.25384424193887245,-0.272566989114468,26.922985223535722,-22.5929139771476,0.14796931012658607,6,-0.06874990463256836,-0.03624999523162842,0.22312504053115845,0.11625003814697221,-1.0474998950958252,3,-0.02139402835328419,1.258063920703623,3.622499942779541,3.199984741269145,3.684999942779541,1.5365838908065674,3.697499990463257,-0.02139402835328419
1566,2011-07-01,3.652499914169312,3.7374999523162837,3.6175000667572017,3.627500057220459,2886400.0,0.008281565731855345,-4.333347461892521,-9.999713904253468,71.73912914707742,56.680108172660354,-0.030227480512865057,-0.1598054969185032,0.14761585786739717,0.08238991995019385,23.43928587534433,0.11999988555908203,-0.04916417338919832,0.1356249094009403,-0.1607872803797532,0.4320370991816338,-0.012581185489406455,0.28383100429128705,-0.28576427941378135,43.333253860398095,-11.63855142631737,0.14820609489034678,7,-0.04874992370605513,-0.06624996662139937,0.1931250691413875,0.08625006675720126,-0.8624999523162842,4,-0.03285417888541542,-2.454535996670828,3.622499942779541,1.258063920703623,3.622499942779541,3.199984741269145,3.684999942779541,-0.03285417888541542
1567,2011-07-05,3.732500076293945,3.7425000667572017,3.6324999332427983,3.662499904632568,1966800.0,0.02190285119906088,1.4444432670707217,2.800022888314512,71.47335526286292,59.8386633273481,-0.0701863407863339,-0.2353319088491692,0.05724295109264288,0.003132542029703256,22.817544462966964,0.11000013351440341,0.007267709916687348,0.20512506961822474,-0.10660808697199808,0.5168582262084476,0.04925849132311333,0.36099164791333616,-0.3496338676915749,92.45284716399216,33.78424939298729,0.15586657829511144,7,-0.0625001192092891,-0.14625012874603227,0.10499989986419722,0.006249904632568359,-1.15499997138977,1,-0.10917616082538473,-4.333347461892521,3.652499914169312,-2.454535996670828,3.622499942779541,1.258063920703623,3.622499942779541,-0.10917616082538473
1568,2011-07-06,3.7425000667572017,3.775000095367432,3.692500114440918,3.7174999713897705,1241600.0,0.0026791668476497943,-1.2000050862759677,0.35714334371018636,85.29412795928378,64.12896478331488,-0.07077675363483182,-0.24053418730765985,0.03596660211569658,-0.00597913630985536,22.252645977746727,0.08249998092651412,0.06094442995391125,0.20425006151199288,-0.12197274054132379,0.5304728635653095,0.041138660485334544,0.3673614625386512,-0.34414850726186597,80.30303687102678,14.05922062215707,0.16311140102665841,7,-0.07000005245208651,-0.1562501192092891,0.09499990940094039,0.009999871253967285,-1.0050001144409175,2,-0.10554441519857405,1.4444432670707217,3.732500076293945,-4.333347461892521,3.652499914169312,-2.454535996670828,3.622499942779541,-0.10554441519857405
1569,2011-07-07,3.8824999332427983,3.8975000381469727,3.7574999332427983,3.7799999713897705,2400400.0,0.03740811329013649,1.1132063928485247,4.0999828339278785,87.38171201133588,68.16142279088095,-0.199194850466065,-0.36747752812626366,-0.11206162951441545,-0.14434741752869273,21.623804859338456,0.15499997138977095,0.11866878452399465,0.32399992942810085,-0.034980336871819784,0.6829801957280215,0.14450979627814053,0.5034900625780612,-0.461549461595137,94.78257480327382,22.167110792593107,0.1794901331499603,7,-0.13999986648559615,-0.3012499809265141,-0.03124994039535567,-0.11749994754791349,-1.0974998474121098,3,-0.29426914188039655,-1.2000050862759677,3.7425000667572017,1.4444432670707217,3.732500076293945,-4.333347461892521,3.652499914169312,-0.29426914188039655
1570,2011-07-08,3.8675000667572017,3.875,3.7925000190734863,3.8050000667572017,920000.0,-0.0038634556969762146,1.1290354336764272,0.6097563244912934,84.61540915036514,71.24387751747167,-0.17124126931874484,-0.34122552914518156,-0.10615530988460309,-0.12754711618646208,20.96098038549859,0.08999991416931197,0.14176511336656628,0.29075006246566737,-0.09253250324585727,0.674032628177192,0.09910877960990483,0.4823913453214299,-0.4084256297895954,89.285723408875,15.260229612786773,0.19164128285576237,7,-0.12499999999999956,-0.3062500953674312,-0.016250073909759077,-0.1025000810623169,-0.9825000762939449,4,-0.27343247723957953,1.1132063928485247,3.8824999332427983,-1.2000050862759677,3.7425000667572017,1.4444432670707217,3.732500076293945,-0.27343247723957953
1571,2011-07-11,3.797499895095825,3.875,3.7725000381469727,3.817500114440918,1400800.0,-0.018099591584511576,-1.9285731315629033,-0.3200035095214844,74.91525226473496,73.02680683296853,-0.08729828188234245,-0.25080889847382926,-0.048748017007607114,-0.05601552633200679,19.55521474155606,0.10249996185302734,0.15640897734493908,0.1996248960494995,-0.18341100623591844,0.5826607983349175,0.008106944906790758,0.39114284719220827,-0.3033514100338697,62.26411190014128,-9.560003118332126,0.1915179511427089,7,-0.04374992847442627,-0.2362499237060547,0.05375009775161743,0.051250100135802334,-0.9599997997283931,0,-0.32192228602583306,1.1290354336764272,3.8675000667572017,1.1132063928485247,3.8824999332427983,-1.2000050862759677,3.7425000667572017,-0.32192228602583306
1572,2011-07-12,3.802500009536743,3.877500057220459,3.775000095367432,3.777499914169312,1967200.0,0.001316685866765921,-5.833391613949373,-1.2499910594013153,65.58139988768822,73.52844397055456,-0.08475020378803544,-0.228125766928283,-0.06646194969978758,-0.05967910880419325,17.818918248157576,0.1024999618530269,0.16643814705146243,0.17962501049041757,-0.18716143162787802,0.5464114526087132,-0.0037682105687304457,0.3630182315495656,-0.27608340022798616,53.658505382446805,-14.216219424430989,0.18339322105914785,7,-0.04875004291534424,-0.24125003814697266,0.04874998331069946,0.08375000953674272,-0.9749999046325684,1,-0.2662722012213927,-1.9285731315629033,3.797499895095825,1.1290354336764272,3.8675000667572017,1.1132063928485247,3.8824999332427983,-0.2662722012213927
1573,2011-07-13,3.8350000381469727,3.869999885559082,3.817500114440918,3.822499990463257,1033200.0,0.008547016049630152,-3.666687859617891,0.5000000000000089,65.09434853469288,74.52183370918651,-0.1047507669891301,-0.23776868313234,-0.11212443593978083,-0.0914384073030341,15.988790134748049,0.06749987602233887,0.17319521427537943,0.18987504243850717,-0.1713781756323085,0.5511282605093228,0.009248433403099554,0.3705016514739148,-0.2788967545311585,55.357176308704005,-10.21854029354575,0.18062660903540773,7,-0.08125007152557373,-0.27375006675720215,-0.037500083446502686,0.03249990940093994,-1.1500000953674316,2,-0.3279008919776718,-5.833391613949373,3.802500009536743,-1.9285731315629033,3.797499895095825,1.1290354336764272,3.8675000667572017,-0.3279008919776718
1574,2011-07-14,3.890000104904175,3.910000085830689,3.807499885559082,3.8424999713897705,4180800.0,0.014341607877474072,1.3428591669800027,3.799996185317286,68.96551440643867,75.00669429160888,-0.13166109472211263,-0.2564984411227149,-0.17814615598216577,-0.14497122096459059,13.875388457945498,0.10250020027160689,0.17579119091918471,0.2135001063346862,-0.11537920862928353,0.5423794212986564,0.04906044885270111,0.37793976381667127,-0.3065850809258679,85.45456437039283,20.567007997563877,0.16443965748198502,7,-0.1262500286102295,-0.3225001096725464,-0.09250015020370483,-0.022500157356262207,-1.1800000667572021,3,-0.29627252480916866,-3.666687859617891,3.8350000381469727,-5.833391613949373,3.802500009536743,-1.9285731315629033,3.797499895095825,-0.29627252480916866
1575,2011-07-15,3.9149999618530273,3.942500114440918,3.869999885559082,3.9075000286102295,1662800.0,0.006426698271122078,1.3199984741269144,0.1578928876173267,72.64955976114123,75.10785324872708,-0.12382835317346075,-0.24482646224863336,-0.21345965050201032,-0.16646741879207827,11.609236258981301,0.07250022888183594,0.17857307727707772,0.20724996328353873,-0.08356968500927309,0.49806961157635055,0.0618401391371326,0.35265978742994486,-0.2989264316894822,83.82344691402349,19.04702505988486,0.14540982414640602,7,-0.12749993801116943,-0.3312499523162842,-0.13875001668930054,-0.06875002384185835,-1.1874999999999996,4,-0.28863343219229387,1.3428591669800027,3.890000104904175,-3.666687859617891,3.8350000381469727,-5.833391613949373,3.802500009536743,-0.28863343219229387
1576,2011-07-18,3.9075000286102295,3.912499904632568,3.869999885559082,3.9049999713897705,2104800.0,-0.0019156917792786388,5.800106813153689,0.33334392980894556,69.26605584856,74.86259775824897,-0.08532560986127757,-0.20387109579603546,-0.20432273586736294,-0.1547533454237442,9.849133896995548,0.04500007629394531,0.19267457459677795,0.17187502384185782,-0.07864483463568384,0.4223948823193995,0.046615094603087215,0.29713495308062843,-0.2522553083333996,79.10442874914946,15.363434876209922,0.12525992923877075,7,-0.08999991416931152,-0.32375001907348633,-0.1437501311302185,-0.0612500905990605,-1.0699999332427974,0,-0.2616762714421893,1.3199984741269144,3.9149999618530273,1.3428591669800027,3.890000104904175,-3.666687859617891,3.8350000381469727,-0.2616762714421893
1577,2011-07-19,3.815000057220459,3.869999885559082,3.7725000381469727,3.849999904632568,4606000.0,-0.023672417328854056,1.6000025431379779,-13.99961853900421,60.40000915527342,72.09658455780337,0.0224707052252211,-0.0854289973085871,-0.11211343757411907,-0.05881375783110787,8.0932950185431,0.13499999046325684,0.19832903852878658,0.06012505292892456,-0.14690583425040815,0.2671559401082573,-0.043390390660741573,0.1636404965185907,-0.12528468964393857,25.0,-37.897477107123265,0.1035154435896663,7,0.034999966621398926,-0.23125004768371582,-0.1662501096725464,-0.026250123977661577,-0.8849999904632573,1,-0.25622541210791383,5.800106813153689,3.9075000286102295,1.3199984741269144,3.9149999618530273,1.3428591669800027,3.890000104904175,-0.25622541210791383
1578,2011-07-20,3.827500104904175,3.8675000667572017,3.7799999713897705,3.827500104904175,2771200.0,0.0032765524236513244,1.1875044703526345,-0.0,67.82609957602958,69.92373873165823,0.026033605813142735,-0.08724086184864133,-0.1253290609174078,-0.06972255728628962,7.954064744912028,0.0875000953674312,0.19696871519332504,0.06300009489059466,-0.13838723328726044,0.26438742306844976,-0.03769356919833289,0.1636937589795222,-0.10745056770392658,32.35296592579295,-32.593880997456516,0.10069366408892748,7,0.029999971389770508,-0.24375009536743164,-0.20875006914138794,-0.06625008583068892,-1.0,2,-0.2612671384956202,1.6000025431379779,3.815000057220459,5.800106813153689,3.9075000286102295,1.3199984741269144,3.9149999618530273,-0.2612671384956202
1579,2011-07-21,3.859999895095825,3.884999990463257,3.802500009536743,3.849999904632568,1301600.0,0.008491127185080494,1.7499910593302843,100.0,69.54732639492563,68.24950731438719,-0.011167879051403595,-0.11085382173854974,-0.16019640005578584,-0.10002678345467642,8.614375344582628,0.08249998092651367,0.19168126406943164,0.08624988794326782,-0.1148229108907044,0.28732268677724004,-0.014286511473718289,0.18678628736025393,-0.11325628862669657,51.47048098823054,-17.53074759969565,0.1005363994169861,7,-0.002499818801879883,-0.27624988555908203,-0.25249987840652466,-0.09874987602233931,-0.9424998760223389,3,-0.3044041409972926,1.1875044703526345,3.827500104904175,1.6000025431379779,3.815000057220459,5.800106813153689,3.9075000286102295,-0.3044041409972926
1580,2011-07-22,3.857500076293945,3.8675000667572017,3.827500104904175,3.8675000667572017,458400.0,-0.0006476214688648785,6.999999999999911,-0.9999999999999556,67.67243735856725,67.44475010259076,-0.011438626735289503,-0.09864428180370233,-0.1600613953966321,-0.09352734368441462,9.256406658764286,0.0399999618530269,0.17744190025870665,0.07437506914138758,-0.12379338550206365,0.2725435237848388,-0.024709158180338253,0.17345929646311342,-0.08726568886820152,60.71437086385934,-11.057239315046466,0.09908422732172567,7,4.440892098500626e-16,-0.2737500667572017,-0.3037500381469722,-0.11750006675720215,-0.7625000476837158,4,-0.29747246025965646,1.7499910593302843,3.859999895095825,1.1875044703526345,3.827500104904175,1.6000025431379779,3.815000057220459,-0.29747246025965646
1581,2011-07-25,3.797499895095825,3.859999895095825,3.7925000190734863,3.8324999809265137,1803200.0,-0.015554162024998375,-2.000005298209735,3.5000119209403238,55.803558314022155,66.35832326107231,0.054268463119960586,-0.02848778498807647,-0.10542865304466265,-0.03047452004229889,9.782935716292757,0.06749987602233887,0.1435464916207474,0.006999897956847967,-0.181027302591938,0.19502709850563393,-0.08701370231754524,0.10101349823124117,-0.006593620428260838,22.222104484602394,-44.99469514246853,0.09401360027439307,7,0.06000018119812012,-0.16874980926513672,-0.2812499403953552,-0.07124996185302779,-0.7774999141693115,0,-0.2817643088350361,6.999999999999911,3.857500076293945,1.7499910593302843,3.859999895095825,1.1875044703526345,3.827500104904175,-0.2817643088350361
1582,2011-07-26,3.6549999713897705,3.880000114440918,3.640000104904175,3.8125,2717600.0,-0.03752466824030254,-1.5600033569378624,4.499989782085953,43.68230027742646,63.9792067880427,0.19405180734483496,0.11664535873406434,0.03154920749384482,0.11332237902244913,10.638357016055746,0.24000000953674316,0.11015493916555386,-0.13337502479553232,-0.3267133031139151,0.05996325352285048,-0.2300441639547235,-0.03670588563634114,0.28750014305114746,6.122397343723847,-56.98371414708623,0.09666913915919134,7,0.13625013828277588,-0.014999866485595703,-0.15437501668930054,0.0712499618530269,-0.6475000381469722,1,-0.22366617850108872,-2.000005298209735,3.797499895095825,6.999999999999911,3.857500076293945,1.7499910593302843,3.859999895095825,-0.22366617850108872
1583,2011-07-27,3.5225000381469727,3.627500057220459,3.4800000190734863,3.627500057220459,2327200.0,-0.036251692005462965,1.8095240257764498,0.6666666666666666,23.722624053416908,58.95221897104029,0.3101807411565485,0.2491194891121813,0.1580824827549403,0.24416649041532779,11.946608313661319,0.17499995231628418,0.0863993512913086,-0.2577499628067015,-0.4807610824467492,-0.03473884316665332,-0.36925552262672534,-0.14624440298667762,0.41395007610321066,10.493832611307635,-46.5975795733071,0.11150555982002398,7,0.1887500286102295,0.16750001907348633,-0.03562510013580322,0.20374989509582475,-0.5824999809265137,2,-0.16820439034017964,-1.5600033569378624,3.6549999713897705,-2.000005298209735,3.797499895095825,6.999999999999911,3.857500076293945,-0.16820439034017964
1584,2011-07-28,3.5425000190734863,3.5799999237060547,3.5,3.505000114440918,1539200.0,0.005677780187345327,-2.3684083722330973,-0.35714188400597635,26.44926572241367,53.81885296673723,0.26340379176269835,0.23486022017789399,0.13311176587350193,0.22548426415779899,13.047323513400427,0.07999992370605469,0.07388951576141567,-0.23374998569488525,-0.47108442934825057,0.0035844579584805025,-0.3524172075215679,-0.1150827638682026,0.3756920913696291,15.62499627471059,-35.84934234183819,0.11866722182668286,7,0.15374994277954102,0.16875004768371582,-0.03250008821487427,0.18374991416931108,-0.6624999046325684,3,-0.2018348370697579,1.8095240257764498,3.5225000381469727,-1.5600033569378624,3.6549999713897705,-2.000005298209735,3.797499895095825,-0.2018348370697579
1585,2011-07-29,3.5450000762939453,3.5750000476837163,3.497499942779541,3.5199999809265137,1643200.0,0.0007057324508110696,-1.2142832814490492,0.6666709052299633,29.718880424120997,49.42472236402179,0.2267444043428113,0.2384835461250452,0.12419742551241564,0.224768972642158,14.194060370609291,0.07750010490417525,0.0582398672094282,-0.2273749351501464,-0.4774668835370477,0.0227170132367549,-0.35242090934359727,-0.10232896095669552,0.35566435049438505,16.25001043081035,-32.46079364275863,0.12504597419345065,7,0.13749992847442627,0.16624999046325684,-0.003125131130218506,0.1812498569488521,-0.7050001621246338,4,-0.17700988539229234,-2.3684083722330973,3.5425000190734863,1.8095240257764498,3.5225000381469727,-1.5600033569378624,3.6549999713897705,-0.17700988539229234
1586,2011-08-01,3.532500028610229,3.634999990463257,3.4549999237060547,3.602499961853028,2126400.0,-0.00352610646394802,1.6666678440424492,-2.7999866486105374,28.571417758788357,45.88821220885678,0.20166377017316872,0.25458527269011766,0.12887736746666034,0.23923872706301008,15.157591362486194,0.18000006675720215,0.03256990970188012,-0.23387498855590882,-0.5012376979952298,0.033487720883412564,-0.3675563432755693,-0.10019363383624835,0.35133782186950757,18.235310617195196,-28.616584574277994,0.13368135471966067,8,0.1374999284744267,0.16624999046325728,0.009374916553497759,0.19374990463256836,-0.5125000476837154,0,-0.12384996361121703,-1.2142832814490492,3.5450000762939453,-2.3684083722330973,3.5425000190734863,1.8095240257764498,3.5225000381469727,-0.12384996361121703
1587,2011-08-02,3.3250000476837163,3.5824999809265137,3.3250000476837163,3.525000095367432,2860800.0,-0.058740263056175634,-1.5749987185004384,2.8571462631257707,18.322965822012904,40.38786401396603,0.37140490879972266,0.45322831395823826,0.3263878166675225,0.4488790175626063,16.440583066572415,0.2574999332427974,-0.0057564829215390745,-0.42099996805190987,-0.7534248470355558,-0.08857508906826395,-0.587212407543733,-0.2547875285600867,0.5331075271895993,0.0,-43.88507357228452,0.16621243949182302,8,0.27999997138977006,0.30875003337860063,0.21687489748001054,0.40124988555908114,-0.32500004768371626,1,-0.09172934207013739,1.6666678440424492,3.532500028610229,-1.2142832814490492,3.5450000762939453,-2.3684083722330973,3.5425000190734863,-0.09172934207013739
1588,2011-08-03,3.3475000858306885,3.4049999713897705,3.2074999809265137,3.359999895095825,3714000.0,0.006766928668962446,2.8536597847021277,0.062499031424753326,14.886710216789709,34.31446221639538,0.3058163649566854,0.4212144571395746,0.296855146831728,0.4287916070079034,17.760045549480846,0.19749999046325684,-0.04326853059211899,-0.37874993085861197,-0.7559678968981904,-0.0015319648190330604,-0.5673589138784014,-0.19014094783882252,0.46795888686745934,32.74856182012365,-5.6354262632238985,0.18860898301978937,8,0.19624996185302734,0.22749996185302734,0.19437485933303833,0.37874984741210893,-0.4375,2,-0.10156837755644699,-1.5749987185004384,3.3250000476837163,1.6666678440424492,3.532500028610229,-1.2142832814490492,3.5450000762939453,-0.10156837755644699
1589,2011-08-04,2.740000009536743,3.190000057220459,2.740000009536743,3.109999895095825,9987600.0,-0.18147873359746103,-1.4324334425333722,29.600442511635006,6.642061161501587,27.5333093056103,0.824435110664584,0.9894629529754249,0.8936645577817144,1.0362740016178549,18.848826878103537,0.6075000762939453,-0.08791017583566063,-0.9291250109672546,-1.50200386422856,-0.3562461577059488,-1.2155644375979073,-0.642685584336602,1.014663063984241,0.0,-31.288034294351107,0.28643942663065286,8,0.5700000524520874,0.6012500524520874,0.8018749356269836,0.9862499237060542,0.1549999713897705,3,0.07299271787868733,2.8536597847021277,3.3475000858306885,-1.5749987185004384,3.3250000476837163,1.6666678440424492,3.532500028610229,0.07299271787868733
1590,2011-08-05,2.809999942779541,2.869999885559082,2.692500114440918,2.797499895095825,4688400.0,0.02554742080261274,1.679243178076276,-0.03378392310805133,11.28746893619882,22.58707715251882,0.6595835421949929,0.8813636071883546,0.8105043504339244,0.9674616138616474,20.03747945720024,0.17749977111816406,-0.14177227058688846,-0.8062500715255738,-1.4870748456480536,-0.1254252974030945,-1.1466624585868135,-0.46583768446433416,0.8229035630633343,12.46682692782,-12.245125716536476,0.3404123870612397,8,0.47625017166137695,0.507500171661377,0.7543750405311584,0.9162499904632564,0.20250010490417525,4,0.024911093625196168,-1.4324334425333722,2.740000009536743,2.8536597847021277,3.3475000858306885,-1.5749987185004384,3.3250000476837163,0.024911093625196168
1591,2011-08-08,2.575000047683716,2.802500009536743,2.5625,2.702500104904175,4725600.0,-0.08362985760895514,-2.1475379593266126,-10.199965667855576,10.256402418848623,18.873088501565732,0.7855435938787063,1.075207390082514,1.0271658524051448,1.2024542690496256,21.594363870163026,0.24749994277954102,-0.2122742367870596,-0.9801249742507934,-1.7981271556770668,-0.1621227928245199,-1.3891260649639299,-0.5711238835376569,0.9262469833628857,1.2254948938686687,-22.481325490119602,0.4090010907131367,8,0.5237499475479126,0.6775000095367432,0.9949999451637268,1.1512498855590816,0.5149998664855957,0,0.10291256760323964,1.679243178076276,2.809999942779541,-1.4324334425333722,2.740000009536743,2.8536597847021277,3.3475000858306885,0.10291256760323964
1592,2011-08-09,2.789999961853028,2.7950000762939453,2.4574999809265137,2.664999961853028,4179600.0,0.08349511075260385,3.999992935757814,-0.980391716874792,20.567364661745174,18.522504124713315,0.4860535892761044,0.822641499945965,0.7955447894069554,0.9889367605827921,23.292482114218487,0.33750009536743164,-0.2827846878834501,-0.7145000576972955,-1.591254852396316,0.16225473700172488,-1.1528774550468057,-0.2761226603477853,0.5610475442261174,35.09234662513784,11.963702396622686,0.4383773973495102,8,0.25625002384185747,0.41000008583068803,0.8050000071525569,0.9362499713897696,0.3875000476837154,1,0.08243728394918226,-2.1475379593266126,2.575000047683716,1.679243178076276,2.809999942779541,-1.4324334425333722,2.740000009536743,0.08243728394918226
1593,2011-08-10,2.577500104904175,2.884999990463257,2.567500114440918,2.884999990463257,3200000.0,-0.07616482432054139,1.065040612584784,-2.4599990844726562,16.98841623018977,17.471298625577326,0.6150917114028891,0.9866903681013683,0.9848235806590502,1.201498806487662,24.8077936959283,0.31749987602233887,-0.3528369090963661,-0.8641249179840087,-1.8180479406963368,0.0897981047283194,-1.341086429340173,-0.38716340662784443,0.6127088466474966,16.38226777870071,-3.0307336471084447,0.4769615113561641,8,0.46874988079071045,0.622499942779541,1.0506248474121094,1.1487498283386226,0.619999885559082,2,0.16391847833175266,3.999992935757814,2.789999961853028,-2.1475379593266126,2.575000047683716,1.679243178076276,2.809999942779541,0.16391847833175266
1594,2011-08-11,2.737499952316284,2.782500028610229,2.565000057220459,2.5999999046325684,2312400.0,0.06207559297773835,-1.0963878678688297,-0.447154793029336,23.333326142930602,16.761792594333947,0.36754540839434346,0.7756911428902526,0.8078188029238977,1.0388596449681335,26.092182737546167,0.21749997138977006,-0.4059345176727027,-0.6465000629425051,-1.6252955045830255,0.3322953786980154,-1.1358977837627653,-0.15710234212224483,0.3208213845228589,65.49706786982067,49.188914339430035,0.48939772082026023,8,0.3087500333786011,0.46250009536743164,0.8918750286102295,0.9887499809265132,0.4550001621246338,3,0.0630137485001403,1.065040612584784,2.577500104904175,3.999992935757814,2.789999961853028,-2.1475379593266126,2.575000047683716,0.0630137485001403
1595,2011-08-12,2.7850000858306885,2.8125,2.697499990463257,2.775000095367432,1846000.0,0.01735164724814431,2.53847169596778,0.07272717814803124,25.748503130793424,16.448135413445623,0.22451185930727302,0.673736455280836,0.7448852022235437,0.9879716666721934,27.10483563602869,0.11500000953674316,-0.4365010356501777,-0.5424999356269837,-1.5226919082225239,0.4376920369685564,-1.032595921924754,-0.05240394932921344,0.16517340694418126,76.60820996450212,58.52629611813573,0.49009598629777007,8,0.2349998950958252,0.41499996185302734,0.8768749237060547,0.9412498474121089,0.4874999523162842,4,0.03949726811696497,-1.0963878678688297,2.737499952316284,1.065040612584784,2.577500104904175,3.999992935757814,2.789999961853028,0.03949726811696497
1596,2011-08-15,2.884999990463257,2.8975000381469727,2.782500028610229,2.827500104904175,1655200.0,0.03590660737905904,1.7878796636129923,5.749994039530093,31.17359091094569,17.875982645549268,0.025708577166929203,0.5198591810467708,0.6336000190563196,0.8860491307868821,27.915278750457382,0.11500000953674361,-0.4731571528448737,-0.39137502908706656,-1.3506311435787577,0.5678810854046241,-0.8710030863329119,0.08825302815877878,-0.42750000953674316,97.15908044133441,74.36026414929817,0.47962805724584534,8,0.046249985694885254,0.315000057220459,0.7668750286102295,0.8412499427795406,0.26500010490417525,0,0.04419412743221063,2.53847169596778,2.7850000858306885,-1.0963878678688297,2.737499952316284,1.065040612584784,2.577500104904175,0.04419412743221063
1597,2011-08-16,2.837500095367432,2.922499895095825,2.809999942779541,2.9024999141693115,1888400.0,-0.016464435096305685,1.1428607110338078,-1.1304338812134,32.525507752619745,19.83584903841927,-0.0035935350735001315,0.5168727396897048,0.6730597448274072,0.9303327193298636,29.817226042117046,0.11249995231628418,-0.5211627443324831,-0.38999992609024003,-1.333179024085425,0.5531791719049446,-0.8615894750878326,0.0815896229073525,-0.37120011329650904,76.22382146141663,49.72587294878261,0.47158954899759237,8,-0.013750076293945757,0.36249995231628374,0.8199998736381526,0.8887498378753653,0.1349999904632564,1,0.08898671729178664,1.7878796636129923,2.884999990463257,2.53847169596778,2.7850000858306885,-1.0963878678688297,2.737499952316284,0.08898671729178664
1598,2011-08-17,2.827500104904175,2.922499895095825,2.7799999713897705,2.8575000762939453,1604000.0,-0.003524225595475272,-1.279994430552615,0.4615393079973182,31.666664832677185,22.61636055743878,-0.08393976158335503,0.4723306213570444,0.6746569976813399,0.9365865021779491,31.86013018447491,0.1424999237060547,-0.573638841599664,-0.3499999165534975,-1.2648524712377327,0.5648526381307377,-0.8074261938956151,0.10742636078862011,-0.3429521263122557,73.42662006331601,43.67155571381292,0.4574262773421175,8,-0.13750016689300537,0.372499942779541,0.8299998641014099,0.8987498283386226,0.14499998092651367,2,0.12378422339419504,1.1428607110338078,2.837500095367432,1.7878796636129923,2.884999990463257,2.53847169596778,2.7850000858306885,0.12378422339419504
1599,2011-08-18,2.684999942779541,2.75,2.6449999809265137,2.7325000762939453,3156000.0,-0.050397933452760446,1.5454555963355778,1.5833392938034951,29.42583093450743,24.631734112806402,0.0558068707477557,0.5505144221233671,0.8084566171721703,1.0737153550675007,34.01228177170515,0.18250012397766113,-0.6048529485707919,-0.4337500810623167,-1.3143307734935865,0.4468306113689531,-0.8740404272779516,0.006540265153318181,-0.18293388752746553,14.414405126129912,-16.3446828602654,0.44029034621563484,8,0.004999995231628418,0.5150001049041748,0.9725000262260437,1.0412499904632564,0.315000057220459,3,0.19087525460174515,-1.279994430552615,2.827500104904175,1.1428607110338078,2.837500095367432,1.7878796636129923,2.884999990463257,0.19087525460174515
1600,2011-08-19,2.7100000381469727,2.765000104904175,2.5699999332427983,2.6075000762939453,2776000.0,0.009311022681643522,-1.1971819634917924,-2.157887868292928,30.43995009141554,26.874350520869392,0.016908117759522057,0.45865409752711717,0.7740611450200343,1.0403212012727714,36.361129381944174,0.1950001716613765,-0.6403558815991439,-0.3513749837875366,-1.17711143777694,0.4743614702018668,-0.7642432107822383,0.061493243207165094,-0.19111662930114726,39.71634611482503,7.068510002668262,0.4128682269947018,8,-0.020000100135803223,0.49000000953674316,0.9556249976158142,1.0162498950958248,0.5025000572204594,4,0.17804430608933353,1.5454555963355778,2.684999942779541,-1.279994430552615,2.827500104904175,1.1428607110338078,2.837500095367432,0.17804430608933353
1601,2011-08-22,2.727499961853028,2.807499885559082,2.637500047683716,2.797499895095825,2393200.0,0.006457536331999858,2.7777777777777777,-0.6829264321402277,34.37907999708288,28.40898555812914,0.02605519380294341,0.37616868566216244,0.7512858196401124,1.0138849106272598,39.123923323675804,0.1699998378753662,-0.5926075907142492,-0.2803750634193416,-1.0414118933426812,0.48066176650399806,-0.6608934783810114,0.10014335154232823,-0.1924718935572023,44.68086401549693,7.576819191104811,0.3805184149616697,8,0.016250014305114302,0.45749998092651323,0.9581250548362727,0.9987499713897696,0.3275001049041739,0,0.19981671270993484,-1.1971819634917924,2.7100000381469727,1.5454555963355778,2.684999942779541,-1.279994430552615,2.827500104904175,0.19981671270993484
1602,2011-08-23,2.837500095367432,2.8399999141693115,2.630000114440918,2.734999895095825,2514800.0,0.04033002201755176,2.9069789104587183,-1.4642899717644169,37.2499987185,30.66027250127472,-0.08548849496756894,0.21268790717792063,0.6395169772315619,0.8964154410456069,41.442322476329416,0.20999979972839355,-0.5506036956695968,-0.12949993610382027,-0.8295649912555345,0.570565119047894,-0.47953246367967717,0.22053259147203663,-0.28697315399960655,75.88657902782033,36.65228714731926,0.3500325275758571,8,-0.09375011920929,0.33374989032745317,0.8631249666213985,0.8637497425079337,0.2999999523162842,1,0.11013215488880324,2.7777777777777777,2.727499961853028,-1.1971819634917924,2.7100000381469727,1.5454555963355778,2.684999942779541,0.11013215488880324
1603,2011-08-24,2.9300000667572017,2.9375,2.747499942779541,2.817500114440918,1322000.0,0.03259910776418562,1.9803972900651305,1.097558365917133,56.39730980293936,34.33404846349792,-0.13715083281969287,0.07749667630875079,0.5434658665803278,0.7939143458492413,42.43435117375858,0.19000005722045898,-0.47694718324236884,-0.007374966144562123,-0.6567744565288449,0.6420245242397207,-0.3320747113367033,0.31732477904757905,-0.3645942072402564,97.95920220940985,51.54118201061513,0.3246997451921413,8,-0.17625010013580278,0.24124991893768355,0.7868749499320988,0.6562498807907109,0.0699999332427983,2,0.014505125633162086,2.9069789104587183,2.837500095367432,2.7777777777777777,2.727499961853028,-1.1971819634917924,2.7100000381469727,0.014505125633162086
1604,2011-08-25,2.827500104904175,2.9549999237060547,2.809999942779541,2.9549999237060547,1366000.0,-0.034982921337087025,1.2745127371800746,-1.1333322030521875,50.576611721712425,37.09272719582225,-0.022955830228080565,0.13036818671351957,0.645260750645777,0.8862345548308639,43.430265628317585,0.14499998092651367,-0.4311985881158549,-0.07412493228912354,-0.6587532124051081,0.510503347826861,-0.3664390723471156,0.21818920776886852,-0.23976859695824615,66.88316312723435,15.502556768318094,0.2923141400579922,8,-0.06500017642974854,0.34374988079071045,0.8931249380111694,0.7587498426437378,0.012499809265136719,3,0.0512820426337095,1.9803972900651305,2.9300000667572017,2.9069789104587183,2.837500095367432,2.7777777777777777,2.727499961853028,0.0512820426337095
1605,2011-08-26,2.9175000190734863,2.9200000762939453,2.755000114440918,2.799999952316284,792400.0,0.031830207190164383,1.693872943521155,-0.9215704607375466,62.477232975042384,40.570909647388554,-0.10301745828971587,-0.009542071649125017,0.5547004883149382,0.7855966879862373,44.546697182113626,0.16499996185302734,-0.34877423605871805,0.047249984741211115,-0.45330472463006544,0.5478046941124877,-0.20302736994442716,0.2975273394268494,-0.3003870378667477,88.46156103372488,29.4669702394876,0.2502773546856384,8,-0.15500009059906006,0.2512500286102295,0.8031250238418579,0.6687499284744263,0.1324999332427974,4,0.028277628238958297,1.2745127371800746,2.827500104904175,1.9803972900651305,2.9300000667572017,2.9069789104587183,2.837500095367432,0.028277628238958297
1606,2011-08-29,3.095000028610229,3.0999999046325684,2.927500009536743,2.962500095367432,1360000.0,0.06083976293961135,1.4210565061645979,1.127658365646634,61.423225187721144,43.78176714017759,-0.2766935911762425,-0.23346911521684843,0.37675686964901,0.5978240333049358,45.926447489353144,0.18249988555908203,-0.2796199199857856,0.24662499427795348,-0.1618390152445408,0.6550890038004478,0.042392989516706336,0.4508569990392006,-0.45085609200354515,98.93619611610879,35.393082227848396,0.20423200476124723,8,-0.26000010967254594,0.07375001907348677,0.6256250143051152,0.49124991893768355,-0.039999961853027344,0,0.037964480022950164,1.693872943521155,2.9175000190734863,1.2745127371800746,2.827500104904175,1.9803972900651305,2.9300000667572017,0.037964480022950164
1607,2011-08-30,3.0199999809265137,3.095000028610229,2.990000009536743,3.077500104904175,1326000.0,-0.024232648462169215,1.270271384864423,-0.4339634184743032,68.47598661988953,47.871691783201186,-0.19342412030949507,-0.1923525029722759,0.4478536159230142,0.6627694659993599,46.50190228423005,0.10500001907348588,-0.21891029206352286,0.1868749499320983,-0.16560080227977014,0.5393507021439667,0.0106370738261643,0.3631128260380323,-0.33027044751724155,77.30498372666203,7.474281218570738,0.17623787610593417,8,-0.18500006198883057,0.14875006675720215,0.7231251001358032,0.5662499666213989,0.0025000572204589844,1,0.011589432467463245,1.4210565061645979,3.095000028610229,1.693872943521155,2.9175000190734863,1.2745127371800746,2.827500104904175,0.011589432467463245
1608,2011-08-31,3.0074999332427983,3.072499990463257,2.934999942779541,3.047499895095825,1505200.0,-0.0041390886631331725,2.0555514347475947,0.6956500105733152,62.8571396133533,51.586281636406284,-0.17065182703975923,-0.21779700650179956,0.44961586156560474,0.6654393153298903,46.55809099122141,0.13750004768371582,-0.17855278845474842,0.19137490987777772,-0.08014358607865413,0.46289340583420957,0.0556156618995618,0.32713415785599365,-0.2767433627111964,73.18839778471009,2.6934612820428327,0.13575924797821604,8,-0.1725000143051152,0.03875005245208696,0.7081251740455623,0.5787500143051143,-0.2324998378753662,2,0.043225309169249826,1.270271384864423,3.0199999809265137,1.4210565061645979,3.095000028610229,1.693872943521155,2.9175000190734863,0.043225309169249826
1609,2011-09-01,2.940000057220459,3.0824999809265137,2.8949999809265137,2.9925000667572017,1598400.0,-0.022443849549668493,-1.631575953380437,1.312501490117544,57.24298976916848,54.56439715615661,-0.07060065459204523,-0.14181637704586691,0.5040826752587431,0.7220578310150669,45.02966665559342,0.1875,-0.1397631926053,0.11387503147125244,-0.16055486568369703,0.3883049286262019,-0.023339917106222074,0.25108998004872696,-0.17231915327876024,53.623204430580074,-15.433433973767208,0.1372149485774747,9,-0.07500004768371582,0.10624992847442627,0.7606250047683716,0.6462498903274536,-0.06750011444091797,3,0.020408143405366452,2.0555514347475947,3.0074999332427983,1.270271384864423,3.0199999809265137,1.4210565061645979,3.095000028610229,0.020408143405366452
1610,2011-09-02,2.880000114440918,3.005000114440918,2.852499961853028,2.852499961853028,1554400.0,-0.020408143405366563,-10.090858648911409,-0.5238123350938421,49.75728756498932,56.27308688592399,0.01793591417252216,-0.08042683418056651,0.5502448232284594,0.7717149937930952,43.37432365530272,0.15250015258789018,-0.0979583594107849,0.05037508010864267,-0.22497289335436976,0.3257230535716551,-0.08729890662286355,0.18804906684014888,-0.07908731043013217,11.111175331618487,-52.14386972613761,0.13767398673150621,9,-0.015000104904174805,0.16624987125396729,0.8237498998641968,0.7062498331069946,-0.012500047683716264,4,-0.013888957875743513,-1.631575953380437,2.940000057220459,2.0555514347475947,3.0074999332427983,1.270271384864423,3.0199999809265137,-0.013888957875743513
1611,2011-09-06,2.8399999141693115,2.8399999141693115,2.747499942779541,2.765000104904175,1133600.0,-0.013888957875743513,1.4666721767989521,2.727250658898643,50.12224049514569,57.70333597221795,0.08445364442353887,-0.02061238458030168,0.5763018753228151,0.8004360463502995,41.49986147701442,0.13250017166137695,-0.03466677354061476,-0.0028751134872435635,-0.2507676681714637,0.24501744119697655,-0.12682139082935384,0.12107116385486671,0.25999999046325684,26.618690228133968,-33.55024764208606,0.12394627734211007,9,0.08375000953674316,0.20625007152557373,0.8568751215934753,0.7462500333786011,-0.017499923706054688,1,0.07394367763859466,-10.090858648911409,2.880000114440918,-1.631575953380437,2.940000057220459,2.0555514347475947,3.0074999332427983,0.07394367763859466
1612,2011-09-07,3.0199999809265137,3.0374999046325684,2.852499961853028,2.9024999141693115,1342800.0,0.0633803071116823,1.4262301233054624,1.5666715410144578,58.07127123949036,57.88933168739028,-0.0748026883224111,-0.19236035376492788,0.38263150150943126,0.6112466334805373,38.80106198978554,0.19749999046325684,0.032747426751801534,0.16562495231628427,-0.09304508326892202,0.42429498790149056,0.03628993452368112,0.2949599701088874,0.07294992446899418,81.34328570655872,21.90738954772337,0.1293350177926032,9,-0.09625005722045898,0.0,0.6643750071525574,0.5662499666213989,-0.20749998092651367,2,0.011589432467463245,1.4666721767989521,2.8399999141693115,-10.090858648911409,2.880000114440918,-1.631575953380437,2.940000057220459,0.011589432467463245
1613,2011-09-08,3.0,3.0799999237060547,2.9800000190734863,2.990000009536743,1670400.0,-0.006622510282393357,-5.666666666666667,0.08510625346214017,64.7196264805903,59.46077777171005,-0.048979741711490554,-0.14660112720938212,0.3888498972870562,0.6216480872039911,36.64675263422835,0.09999990463256836,0.0884494120255841,0.12449997663497925,-0.10649101911939507,0.35549097238935357,0.00900447875779209,0.2399954745121664,0.0860409061431886,75.37314282623487,9.819230717511658,0.11549549787718723,9,-0.07625007629394531,-0.06875002384185791,0.6193750500679016,0.5862499475479126,-0.19250011444091797,3,0.007500012715657478,1.4262301233054624,3.0199999809265137,1.4666721767989521,2.8399999141693115,-10.090858648911409,2.880000114440918,0.007500012715657478
1614,2011-09-09,2.9100000858306885,3.0,2.8824999332427983,2.9549999237060547,1862800.0,-0.029999971389770508,-1.3499979734449887,-4.499988079059676,58.810574861859024,59.05337131468968,0.06029404433577712,-0.045339920237122744,0.4657531430791719,0.7023467959470873,34.542822359724966,0.1175000667572017,0.13138426699352834,0.02587505578994742,-0.19612703545939825,0.2478771470392931,-0.08512598983472541,0.13687610141462025,0.1699998378753662,48.87222627752928,-19.12585172076058,0.11100104562467278,9,0.013749837875366211,-0.08625006675720215,0.6493749618530273,0.6674998998641968,-0.25500011444091797,4,-0.04639174793175971,-5.666666666666667,3.0,1.4262301233054624,3.0199999809265137,1.4666721767989521,2.8399999141693115,-0.04639174793175971
1615,2011-09-12,2.8949999809265137,2.9449999332427983,2.827500104904175,2.852499961853028,898800.0,-0.005154675072764792,-1.5405441629808432,-0.9444482709292431,57.39514320901885,58.60580665038942,0.08020085283392175,-0.02284777912183955,0.46721225214560214,0.7077442865158989,32.68531774658497,0.11749982833862349,0.1247720800583596,0.005374956130981268,-0.21168235941964575,0.22243227168160828,-0.10315370164433224,0.11390361390629478,0.18499994277954102,44.360916273126605,-25.488366113475934,0.10852865777531344,9,0.026250004768371582,-0.11625003814697266,0.4306250810623169,0.44875001907348633,-0.21000003814697266,0,-0.007772033953441282,-1.3499979734449887,2.9100000858306885,-5.666666666666667,3.0,1.4262301233054624,3.0199999809265137,-0.007772033953441282
1616,2011-09-13,3.0125000476837163,3.0225000381469727,2.8324999809265137,2.9124999046325684,1027200.0,0.04058724267058467,2.1666643487106536,2.3529434864073773,57.67543579879734,57.40574544804585,-0.05613580221943071,-0.13734800497308175,0.3362902278808968,0.5781537007925834,31.280256147877207,0.19000005722045898,0.14002869957787123,0.11650002002716109,-0.10736788683774234,0.3403679268920645,0.004566066594709373,0.2284339734596128,0.060849876403808345,73.26735664895618,4.009007835723466,0.11193395343245181,9,-0.09750008583068892,-0.23375010490417525,0.2893750667572017,0.30750000476837114,-0.4325001239776616,1,-0.048132772989664785,-1.5405441629808432,2.8949999809265137,-1.3499979734449887,2.9100000858306885,-5.666666666666667,3.0,-0.048132772989664785
1617,2011-09-14,3.0899999141693115,3.150000095367432,3.002500057220459,3.0350000858306885,1889200.0,0.025726096351495142,-1.4583363135684217,0.5499974966084982,57.11110432942711,56.767297083165154,-0.1370770792198317,-0.20549725357283055,0.24341318850475346,0.48964966964338297,29.734749737040854,0.1475000381469731,0.13128025929034237,0.18137489557266218,-0.05663478784544029,0.41938457899076464,0.06237005386361094,0.3003797372817134,-0.3424999713897705,81.39529210158025,15.116072849167296,0.11900484170905117,9,-0.1412498950958252,-0.28624987602233887,0.08562511205673218,0.1650000810623169,-0.5249998569488525,2,-0.08656955700206448,2.1666643487106536,3.0125000476837163,-1.5405441629808432,2.8949999809265137,-1.3499979734449887,2.9100000858306885,-0.08656955700206448
1618,2011-09-15,3.177500009536743,3.2000000476837163,3.052500009536743,3.125,2399200.0,0.028317183753370445,2.0256391446282325,0.9545486071976627,65.76575957357878,57.71427150587741,-0.22118686324020542,-0.2797760596326304,0.14091325610231298,0.3911433217044258,27.913308178909602,0.1475000381469731,0.11327702215932067,0.25137499570846566,-0.011671290842025783,0.5144212822589571,0.11985185243321972,0.3828981389837116,-0.4219500637054443,93.95972037496676,26.610287220640274,0.13152314327524578,9,-0.20375001430511475,-0.29499995708465576,-0.05437499284744263,0.02499997615814209,-0.6124999523162842,3,-0.11487018361644552,-1.4583363135684217,3.0899999141693115,2.1666643487106536,3.0125000476837163,-1.5405441629808432,2.8949999809265137,-0.11487018361644552
1619,2011-09-16,3.197499990463257,3.197499990463257,3.134999990463257,3.1875,1911200.0,0.006294250469390139,11.500011920940324,0.1904759742235503,63.461534493774415,59.23696560907576,-0.22441933513528722,-0.2734311363484254,0.1013232708709344,0.3610597586941222,25.534541571007168,0.0625,0.09201253751795946,0.24574997425079337,-0.018243115863962878,0.5097430643655496,0.11375342919341502,0.3777465193081717,-0.42417204055786106,99.32884359610786,33.21859883000069,0.13199654505737812,9,-0.22374999523162842,-0.31499993801116943,-0.0743749737739563,0.004999995231628418,-0.44000005722045854,4,-0.12197032246047679,2.0256391446282325,3.177500009536743,-1.4583363135684217,3.0899999141693115,2.1666643487106536,3.0125000476837163,-0.12197032246047679
1620,2011-09-19,3.192500114440918,3.2374999523162837,3.125,3.130000114440918,1697200.0,-0.001563682888897966,-2.103437162926509,6.250005960470162,55.61960105635228,59.84778344920982,-0.19045837373076813,-0.24288289184236245,0.08675470465292667,0.35548534662527587,22.880524600070984,0.11249995231628374,0.08186452294873314,0.21662509441375732,-0.04248915064175529,0.47573933946926994,0.08706797188600124,0.3461822169415134,-0.4021052806243892,88.8889281347484,25.818455870203536,0.12955712252775625,9,-0.16000008583068848,-0.28875017166137695,-0.06937509775161743,0.009999871253967285,-0.5725002288818359,0,-0.1683633903785392,11.500011920940324,3.197499990463257,2.0256391446282325,3.177500009536743,-1.4583363135684217,3.0899999141693115,-0.1683633903785392
1621,2011-09-20,3.2725000381469727,3.422499895095825,3.1700000762939453,3.259999990463257,3109200.0,0.025058706605579628,-1.6233764303575786,0.20000076293945312,64.46991826819291,60.55874423017677,-0.22647235762611695,-0.2950886414061449,-0.01003085406801052,0.2640315263263249,20.80547813744524,0.2524998188018799,0.08636833723121384,0.26937501430511457,0.00565231718026471,0.5330977114299644,0.13751366574268964,0.4012363628675395,-0.45527889722045867,64.28573455941081,2.8912513421906567,0.131861348562425,9,-0.14750003814697266,-0.27625012397766113,-0.1625000238418579,-0.07249999046325684,-0.7274999618530273,1,-0.1795263830463082,-2.103437162926509,3.192500114440918,11.500011920940324,3.197499990463257,2.0256391446282325,3.177500009536743,-0.1795263830463082
1622,2011-09-21,3.150000095367432,3.337500095367432,3.140000104904175,3.2774999141693115,2465200.0,-0.037433137158618734,-1.6779696084595936,-10.199946594441972,57.25191784422007,59.72899882613564,-0.09341636091872996,-0.15597342953858861,0.09375271693221388,0.3742888778867828,18.835815541647378,0.19749999046325728,0.10389715429354318,0.131250071525574,-0.12814953763405956,0.39064968068520756,0.001550266945756995,0.260949876105391,-0.284356654107373,26.35138269931167,-32.16528212995698,0.1296998045798168,9,-0.025000095367432085,-0.15375018119812056,-0.08437508344650313,0.049999952316283736,-0.8000001907348637,2,-0.18095242996965355,-1.6233764303575786,3.2725000381469727,-2.103437162926509,3.192500114440918,11.500011920940324,3.197499990463257,-0.18095242996965355
1623,2011-09-22,2.9725000858306885,3.1624999046325684,2.9124999046325684,3.0374999046325684,3543600.0,-0.05634920767075058,-1.7027000555450307,0.5098032249197341,51.48741553598789,58.915314456594395,0.08914735481922254,0.026218040760789485,0.2490401646713747,0.538110429219679,17.303460544124135,0.25,0.12163648765103963,-0.04837493896484357,-0.3053987699939844,0.20864889206429726,-0.176886854479414,0.08013697654972685,-0.0623081282637683,11.764741631390844,-45.41406947476487,0.12851191551457034,9,0.15249991416931152,0.023749828338623047,0.0393749475479126,0.22749996185302734,-0.46250009536743164,3,-0.13708999725608095,-1.6779696084595936,3.150000095367432,-1.6233764303575786,3.2725000381469727,-2.103437162926509,3.192500114440918,-0.13708999725608095
1624,2011-09-23,2.9725000858306885,3.0750000476837163,2.9024999141693115,2.9725000858306885,2714400.0,0.0,-1.4642815784633683,-0.0,54.479417376592124,58.59134491965809,0.11057328011457379,0.0396720647225024,0.2245965401553729,0.525171295045352,15.849014245830348,0.17250013351440474,0.11499382536315128,-0.05562493801116952,-0.29741038509779916,0.1861605090754601,-0.17651766155448456,0.06526778553214552,0.4499998092651367,13.46157196710924,-47.497853662128264,0.12089272354331489,9,0.15499985218048096,0.023749828338623047,-0.02750009298324585,0.22749996185302734,-0.5250000953674316,4,-0.13708999725608095,-1.7027000555450307,2.9725000858306885,-1.6779696084595936,3.150000095367432,-1.6233764303575786,3.2725000381469727,-0.13708999725608095
1625,2011-09-26,3.0,3.1050000190734863,2.8875000476837163,3.0,2306800.0,0.009251442683012145,1.0714279226706467,0.0,57.84314344223689,58.60997910226249,0.11123108466590459,0.019678681790957775,0.17166263487351952,0.48508013938524464,14.015884662080582,0.21749997138977006,0.1027059588977064,-0.03225002288818368,-0.2688481829789726,0.20434813720260525,-0.15054910293357793,0.08604905715721056,0.412099895477295,21.02803446776039,-42.4462977811976,0.11829908004539445,9,0.1549999713897705,-0.0037500858306884766,-0.05500000715255737,0.20000004768371582,-0.6500000953674316,0,-0.0808333555857339,-1.4642815784633683,2.9725000858306885,-1.7027000555450307,2.9725000858306885,-1.6779696084595936,3.150000095367432,-0.0808333555857339
1626,2011-09-27,3.212500095367432,3.259999990463257,3.0125000476837163,3.087500095367432,2761600.0,0.07083336512247729,1.2500016255827764,100.0,59.14490053695729,58.83595645865473,-0.078131926414017,-0.19348745833862635,-0.0640847934760509,0.2671641697862843,13.64927151834392,0.25999999046325684,0.11015711644592674,0.17437506914138856,-0.07431031086120221,0.42306044914397933,0.05003237914009295,0.29871775914268417,0.17861580619811956,72.22222516566116,10.553458158376912,0.12434269000129546,9,-0.05750012397766158,-0.1862500905990605,-0.26750010251998946,-0.012500047683716264,-0.7625000476837163,1,-0.18443585750013258,1.0714279226706467,3.0,-1.4642815784633683,2.9725000858306885,-1.7027000555450307,2.9725000858306885,-0.18443585750013258
1627,2011-09-28,3.0550000667572017,3.2574999332427983,3.052500009536743,3.202500104904175,1395600.0,-0.04902724480455345,-1.6885208995172283,-1.1800003051757848,52.310927526551104,57.340975120096104,0.08256372412741264,-0.03502670421963261,0.0708404351921863,0.41783838713099275,13.262846144769236,0.20499992370605513,0.11865832833957324,0.01512503623962358,-0.23351589531210015,0.2637659677913473,-0.10919542953623829,0.13944550201548545,0.3159712006530766,44.96645498080471,-14.3504549384635,0.12432046577586187,9,0.0999999046325688,-0.028750061988830122,-0.09062510728836015,0.14499998092651412,-1.0875000953674312,2,-0.16693943676557998,1.2500016255827764,3.212500095367432,1.0714279226706467,3.0,-1.4642815784633683,2.9725000858306885,-0.16693943676557998
1628,2011-09-29,3.1375000476837163,3.184999942779541,3.0450000762939453,3.1524999141693115,1200000.0,0.027004903150161352,2.5,0.10169398377137354,59.61944963510361,56.914076802466006,-0.006936382227269,-0.11308601819208652,-0.034144107712655636,0.32864360743479804,12.558399660155207,0.1399998664855957,0.12115474888724442,0.09112501144409224,-0.16072853061190528,0.34297855350008977,-0.034801759583906744,0.21705178247209123,0.2141323709374996,67.11410426926142,6.208494733705237,0.12592677102799882,9,0.017499923706054243,-0.05250012874603316,-0.1800000667572026,0.062499999999999556,-1.230000019073487,3,-0.25099605771560896,-1.6885208995172283,3.0550000667572017,1.2500016255827764,3.212500095367432,1.0714279226706467,3.0,-0.25099605771560896
1629,2011-09-30,3.0,3.130000114440918,2.994999885559082,3.0750000476837163,2040400.0,-0.043824715727168395,-2.1764656383847054,5.000047684140433,54.02298976572128,56.73667554795145,0.11130724818638305,0.03071428718114344,0.0777623067930957,0.4575833865648482,11.504752732111731,0.14250016212463423,0.11578182543421534,-0.04937503337860116,-0.29729203550779193,0.1985419687505896,-0.17333353444319632,0.074583467685994,0.33306712378371595,30.20133412016802,-31.442254801671858,0.1239585010645953,9,0.1549999713897705,0.0849999189376831,-0.03750002384185791,0.20000004768371582,-1.1475000381469724,4,-0.16333333651224768,2.5,3.1375000476837163,-1.6885208995172283,3.0550000667572017,1.2500016255827764,3.212500095367432,-0.16333333651224768
1630,2011-10-03,2.8399999141693115,3.0299999713897705,2.802500009536743,2.9549999237060547,2537600.0,-0.05333336194356286,-1.3947387243589986,1.5333324856233597,43.59925220601349,54.417712652153746,0.241436405134154,0.19770019945112205,0.20986244815728572,0.60804582439662,10.337915780098669,0.22749996185302734,0.08701265786062828,-0.20737510919570923,-0.46161021228984733,0.046859993898428876,-0.3344926607427783,-0.08025755764864018,0.4752445265704046,8.196700807861195,-49.8294616059125,0.127117551547069,10,0.23000013828277588,0.24500000476837158,0.12687504291534424,0.3600001335144043,-0.9949998855590823,0,-0.138204202664865,-2.1764656383847054,3.0,2.5,3.1375000476837163,-1.6885208995172283,3.0550000667572017,-0.138204202664865
1631,2011-10-04,3.0499999523162837,3.059999942779541,2.8050000667572017,2.822499990463257,2581600.0,0.07394367763859466,1.060605535165548,-1.9782603737988331,48.64864995481322,53.46179399777521,-0.003849179263841318,0.00446860872655197,-0.02423827097408493,0.3885147469901402,8.557015755449369,0.2549998760223393,0.06416942130313474,-0.007875072956085472,-0.2426497778842891,0.22689963197211815,-0.12526242542018728,0.10951227950801634,0.2344798225512541,54.3956009406792,-0.6466598546528957,0.11738735246410185,10,-0.018749952316283736,0.03499996662139937,-0.08437496423721269,0.15000009536743208,-1.2724999189376829,1,-0.22950821594344917,-1.3947387243589986,2.8399999141693115,-2.1764656383847054,3.0,2.5,3.1375000476837163,-0.22950821594344917
1632,2011-10-05,3.0550000667572017,3.1075000762939453,3.0125000476837163,3.065000057220459,1202000.0,0.00163938180953771,-1.0000000000000093,-0.04395600940679555,45.61717569103,52.80954512611322,-0.02653236446002616,0.0023453019853554302,-0.049183967168999754,0.37471426819986986,8.028277435755955,0.09500002861022905,0.05159031521898738,-0.004624962806702104,-0.23873178320868504,0.22948185759528084,-0.1216783730076938,0.11242844739428959,0.20056092219048827,66.01309837619766,15.237084836369988,0.11705341020099151,10,-0.023750066757201704,0.0299998521804814,-0.05312508344650224,0.14499998092651412,-1.285000085830688,2,-0.19803600846257152,1.060605535165548,3.0499999523162837,-1.3947387243589986,2.8399999141693115,-2.1764656383847054,3.0,-0.19803600846257152
1633,2011-10-06,3.0225000381469727,3.072499990463257,2.9825000762939453,3.0550000667572017,1793600.0,-0.010638307004924852,1.6666690214223903,3.250005960469973,43.794328309803454,51.62231300758114,0.015428499070917034,0.038596255457237216,-0.033146885779458124,0.3987343698972037,7.806550312794758,0.08999991416931152,0.020577183019624634,-0.038249993324279696,-0.2713645232086854,0.19486453656012603,-0.15480725826648234,0.07830727161792295,0.2058772920360603,67.17555973748485,21.610000897762816,0.11655726494220278,10,0.008749961853027344,0.06249988079071045,-0.020625054836273193,0.17750000953674316,-1.1874999999999998,3,-0.34904881834310886,-1.0000000000000093,3.0550000667572017,1.060605535165548,3.0499999523162837,-1.3947387243589986,2.8399999141693115,-0.34904881834310886
1634,2011-10-07,2.775000095367432,3.072499990463257,2.7674999237060547,3.0274999141693115,3094400.0,-0.08188583611442313,-1.2803729488215891,7.769218354546547,37.36762540022579,49.34725544735769,0.25922740983644266,0.2903501726961255,0.1940299507048473,0.6366681909971907,7.455098364208753,0.30500006675720215,-0.003002615617463178,-0.2789999365806577,-0.5369850663874498,-0.02101480677386558,-0.40799250148405397,-0.15000737167726141,0.4278245955768236,2.205931851586034,-36.31474856635784,0.1289925649033961,10,0.23874986171722368,0.309999823570251,0.1656248569488521,0.42499995231628374,-1.025000095367432,4,-0.31261262592581607,1.6666690214223903,3.0225000381469727,-1.0000000000000093,3.0550000667572017,1.060605535165548,3.0499999523162837,-0.31261262592581607
1635,2011-10-10,2.872499942779541,2.884999990463257,2.797499895095825,2.845000028610229,1918800.0,0.03513507894103296,2.333336360870296,-0.10891062932163686,38.02394978762188,47.00048314187598,0.15839682612640882,0.20140435659885325,0.07684033866902373,0.5293934574798707,6.820013411462647,0.10999989509582475,-0.0053774093471097295,-0.18037508726119977,-0.4414572512851458,0.08070707676274624,-0.310916169273173,-0.04983400524922654,0.2954987667856588,30.88234469140235,-4.198328198041505,0.13054108201197304,10,0.13999998569488525,0.2124999761581421,0.0831250548362732,0.3275001049041748,-1.0699999332427979,0,-0.35509138424543274,-1.2803729488215891,2.775000095367432,1.6666690214223903,3.0225000381469727,-1.0000000000000093,3.0550000667572017,-0.35509138424543274
1636,2011-10-11,2.8675000667572017,2.9200000762939453,2.8350000381469727,2.845000028610229,1064000.0,-0.0017406009127719502,-3.0000000000000835,0.818185758997065,40.90177047101833,45.732799024594556,0.12215817571591803,0.20552140536757157,0.06208936632920281,0.5239312890186096,6.592298595031995,0.08500003814697266,-0.011800513085443498,-0.17812496423721358,-0.4516828079627504,0.09543287948832324,-0.314903886099982,-0.04134604237444517,0.2684587399392666,29.411793580091643,-6.493287035279106,0.13677892186276847,10,0.10874986648559615,0.2174998521804814,0.0881249308586125,0.3324999809265141,-1.1075000762939449,1,-0.35658239384220736,2.333336360870296,2.872499942779541,-1.2803729488215891,2.775000095367432,1.6666690214223903,3.0225000381469727,-0.35658239384220736
1637,2011-10-12,2.822499990463257,2.947499990463257,2.8050000667572017,2.8949999809265137,1997200.0,-0.015693138708392285,-1.6511653695936983,-3.2222163353537066,44.71830678492228,44.07711648568552,0.14607071117715176,0.24185347680283487,0.0930978377484406,0.5583010249590772,7.193421381477258,0.14249992370605513,-0.026165246570150735,-0.20975004434585554,-0.499831281188587,0.08033119249687593,-0.3547906627672215,-0.06470942592448958,0.2839821055939784,18.032804825903664,-20.061440365407247,0.14504061842136579,10,0.1262500286102295,0.2724999189376831,0.16249996423721313,0.377500057220459,-1.0724999904632568,2,-0.3702391357362379,-3.0000000000000835,2.8675000667572017,2.333336360870296,2.872499942779541,-1.2803729488215891,2.775000095367432,-0.3702391357362379
1638,2011-10-13,2.8125,2.827500104904175,2.775000095367432,2.797499895095825,1555600.0,-0.0035429550033817536,1.333317438872533,-0.20689802589390535,44.40559166568715,43.00851669679283,0.11747503868512377,0.23516347827180395,0.08797619153668812,0.5589416463118688,8.117792413108985,0.05250000953674272,-0.060853945217652416,-0.20150003433227548,-0.49893825830885685,0.0959381896443059,-0.35021914632056594,-0.052780922343985015,0.2668635222691407,14.754120145740165,-25.363122781787503,0.14871911198829058,10,0.125,0.28249990940093994,0.15937495231628418,0.3875000476837158,-1.0375000238418581,3,-0.3706666734483507,-1.6511653695936983,2.822499990463257,-3.0000000000000835,2.8675000667572017,2.333336360870296,2.872499942779541,-0.3706666734483507
1639,2011-10-14,2.807499885559082,2.872499942779541,2.7574999332427983,2.8624999523162837,1343200.0,-0.001777818467881942,2.066664971246726,-3.666645474052263,43.16163133498796,42.95989215556778,0.1031441125937782,0.22076648630937612,0.09706933167247644,0.5562146827414711,8.975457916116692,0.11500000953674272,-0.07788559941844131,-0.18700014352798444,-0.4849210742578971,0.11092078720192822,-0.33596060889294055,-0.038039678163028334,0.24691454882501196,26.31575645173012,-15.546270824875915,0.14896046536495627,10,0.12500011920928955,0.2825000286102295,0.12000006437301636,0.3925001621246338,-1.0724998712539673,4,-0.34639354837175595,1.333317438872533,2.8125,-1.6511653695936983,2.822499990463257,-3.0000000000000835,2.8675000667572017,-0.34639354837175595
1640,2011-10-17,2.6549999713897705,2.8975000381469727,2.6424999237060547,2.762500047683716,1315600.0,-0.05431876060039198,-2.849053344513501,1.954544469345926,29.31354031662339,40.81154664021335,0.25327682766065474,0.34881762457408794,0.24971794620863408,0.6985054167374418,9.84395653133951,0.25500011444091797,-0.11814840169411012,-0.31262505054473877,-0.6315727016793891,0.00632260058991152,-0.4720988761120637,-0.15315122497741385,0.3697230128801938,4.098375392706582,-32.52195487533837,0.1594738255673251,10,0.2200000286102295,0.37749993801116943,0.21875,0.5450000762939453,-0.9275000095367434,0,-0.34086628291601995,2.066664971246726,2.807499885559082,1.333317438872533,2.8125,-1.6511653695936983,2.822499990463257,-0.34086628291601995
1641,2011-10-18,2.684999942779541,2.712500095367432,2.612499952316284,2.6624999046325684,1940800.0,0.011299424374030087,1.5806374207838372,-0.2093025318926208,34.83606084832847,39.613644991024294,0.18557158155172004,0.2872756549857689,0.22779425143015208,0.657289283564884,9.816731334225581,0.1000001430511479,-0.1427606604400773,-0.25325007438659686,-0.562025742072084,0.055525593298890286,-0.40763790822934043,-0.09886224054385329,0.2938562742227542,21.641785733603207,-13.34767872660067,0.15438783384274368,10,0.1575000286102295,0.33249998092651367,0.16500002145767212,0.5150001049041748,-0.9474999904632568,1,-0.3286778219925116,-2.849053344513501,2.6549999713897705,2.066664971246726,2.807499885559082,1.333317438872533,2.8125,-0.3286778219925116
1642,2011-10-19,2.5799999237060547,2.727499961853028,2.565000057220459,2.6875,2266000.0,-0.039106153188513404,-1.363638255224415,-4.777773068282965,27.56538857045375,37.81042946442989,0.2415037545332135,0.36615619415545364,0.33288580277856905,0.7501491120569188,10.064382959752832,0.1624999046325688,-0.14204593283063938,-0.32975008487701407,-0.6606615806279699,0.0011614108739417262,-0.49520583275249175,-0.1642943370015364,0.3475664162401988,4.511238299562744,-25.323512287506947,0.16545574787547784,10,0.23875010013580322,0.4137500524520874,0.2668750286102295,0.6200001239776611,-0.8474999666213989,2,-0.3178294408880852,1.5806374207838372,2.684999942779541,-2.849053344513501,2.6549999713897705,2.066664971246726,2.807499885559082,-0.3178294408880852
1643,2011-10-20,2.565000057220459,2.6700000762939453,2.4749999046325684,2.595000028610229,2076800.0,-0.0058139019105275525,1.1666677704559754,0.2790693032415991,30.580357713054667,37.05628861029977,0.2064980012216,0.3679256068323049,0.354655342599107,0.7509221738158507,11.262456854897952,0.19500017166137695,-0.16734731886604148,-0.3243749499320985,-0.6876201559930388,0.038870256128841874,-0.5059975529625689,-0.14275234690162808,0.30455567748966716,21.301804531813776,-8.136004015503008,0.18162260303047023,10,0.1462498903274536,0.3837498426437378,0.3112499713897705,0.6349999904632568,-0.7125000953674314,3,-0.31773880664300147,-1.363638255224415,2.5799999237060547,1.5806374207838372,2.684999942779541,-2.849053344513501,2.6549999713897705,-0.31773880664300147
1644,2011-10-21,2.565000057220459,2.6600000858306885,2.5299999713897705,2.630000114440918,3402000.0,0.0,1.0800018310546875,2.1666706403134732,35.67708779592158,36.795526166777506,0.19397542578721083,0.35398016285968215,0.35640652947654416,0.7389460095888207,12.472990103763305,0.13000011444091797,-0.19104819038956844,-0.30399994850158674,-0.6924530600721499,0.08445316306897643,-0.49822650428686854,-0.10977339271630493,0.23353562807570682,21.301804531813776,-10.375780053737465,0.19422655578528167,10,0.1462498903274536,0.3837498426437378,0.3631249666213989,0.6349999904632568,-0.6875,4,-0.3079922274615441,1.1666677704559754,2.565000057220459,-1.363638255224415,2.5799999237060547,1.5806374207838372,2.684999942779541,-0.3079922274615441
1645,2011-10-24,2.7574999332427983,2.762500047683716,2.5799999237060547,2.5824999809265137,3291200.0,0.07504868293490019,-1.027778403258386,-2.6923045886366204,34.48275164236949,36.082301852483184,-0.018497963235826198,0.15007574743864582,0.166399505833009,0.5361463664682282,13.625745196950339,0.19749999046325684,-0.2072436981133241,-0.0993750691413875,-0.48574443101248876,0.2869942927297138,-0.29255975007693813,0.09380961179416314,-0.28250002861022994,98.26083062503798,66.58772850589911,0.19318468093555075,10,-0.0462499856948857,0.19124996662139848,0.17062509059905961,0.4425001144409175,-0.7524998188018799,0,-0.37080686987913425,1.0800018310546875,2.565000057220459,1.1666677704559754,2.565000057220459,-1.363638255224415,2.5799999237060547,-0.37080686987913425
1646,2011-10-25,2.619999885559082,2.755000114440918,2.609999895095825,2.737499952316284,1355600.0,-0.049864025752492824,-1.1090933681511035,-0.671429135848217,29.767425355548795,34.42109280477503,0.08962739858860846,0.25393036376385414,0.3016222515085851,0.6640791578493266,14.294528088916856,0.1475000381469731,-0.1943909784503135,-0.2072501063346861,-0.5688762253540127,0.15437601268464052,-0.38806316584434963,-0.02643704682502257,-0.13924997806549078,50.43475087966046,22.150965967286506,0.18081305950966337,10,0.06625008583068848,0.32875001430511475,0.3481251001358032,0.5800001621246338,-0.619999885559082,1,-0.3406488407214584,-1.027778403258386,2.7574999332427983,1.0800018310546875,2.565000057220459,1.1666677704559754,2.565000057220459,-0.3406488407214584
1647,2011-10-26,2.5450000762939453,2.6700000762939453,2.532500028610229,2.6700000762939453,4762000.0,-0.028625882649278234,1.2000007629394602,1.0638291828233208,28.63533606478333,32.66884218245238,0.13535867342471075,0.30436833652833606,0.37495759926540817,0.7309743554944896,15.138576961487088,0.13750004768371626,-0.19237818559307263,-0.25674991607666,-0.6226558015999695,0.10915596944664951,-0.4397028588383147,-0.07379697331500523,-0.0586151659965517,24.34787368050931,0.9430037024756786,0.18295294276165472,10,0.1412498950958252,0.3612499237060547,0.5156248807907104,0.6549999713897705,-0.4850001335144043,2,-0.31728884077424113,-1.1090933681511035,2.619999885559082,-1.027778403258386,2.7574999332427983,1.0800018310546875,2.565000057220459,-0.31728884077424113
1648,2011-10-27,2.3499999046325684,2.6524999141693115,2.282500028610229,2.6524999141693115,7643200.0,-0.0766208903008514,1.446280157978907,2.4200000762939453,30.046931540484593,31.21165331639645,0.2881566494999199,0.4609807054239825,0.5663154516996851,0.9166138006472639,16.44282167914669,0.3699998855590825,-0.20384390514881456,-0.41237508058547956,-0.7952467849189073,-0.029503376252051794,-0.6038109327521934,-0.22093922841876568,0.41250014305114746,14.062473612528182,-11.527223756903966,0.19143585216671397,10,0.24000012874603271,0.4212501049041748,0.7106250524520874,0.8500001430511475,-0.25999999046325684,3,-0.2627659457903089,1.2000007629394602,2.5450000762939453,-1.1090933681511035,2.619999885559082,-1.027778403258386,2.7574999332427983,-0.2627659457903089
1649,2011-10-28,2.509999990463257,2.5299999713897705,2.282500028610229,2.282500028610229,4322800.0,0.06808514566969959,-1.1758240376271696,-0.7520659658868358,33.92461150452827,31.72399455949699,0.09109822486432861,0.2765686522281259,0.4090510738692794,0.7488467907534506,18.136112799526323,0.24749994277954146,-0.21852333193989582,-0.2278749942779541,-0.6094309539624736,0.1536809654065654,-0.41865297412021407,-0.03709701443569413,0.2429000568389892,47.3958235027066,21.547166141777595,0.19077797984225978,10,0.01250004768371582,0.26125001907348633,0.5506249666213989,0.690000057220459,-0.4024999141693115,4,-0.26195220362884464,1.446280157978907,2.3499999046325684,1.2000007629394602,2.5450000762939453,-1.1090933681511035,2.619999885559082,-0.26195220362884464
1650,2011-10-31,2.447499990463257,2.494999885559082,2.424999952316284,2.450000047683716,3221600.0,-0.024900398500983578,-1.9473573257039603,-0.010989264350180862,32.278476937779814,31.439818569436035,0.13529690344731327,0.32480897576721146,0.47281097967975017,0.8027384006514202,19.48079890571872,0.08500003814697266,-0.23553901680279576,-0.27074999809265154,-0.6701479241466042,0.1286479279613011,-0.4704489611196281,-0.071051035065675,0.29599205646514903,34.92062050379231,9.129303992028778,0.19969896302697634,10,0.07500004768371582,0.32375001907348633,0.6143749356269836,0.752500057220459,-0.4049999713897705,0,-0.23289067843261146,-1.1758240376271696,2.509999990463257,1.446280157978907,2.3499999046325684,1.2000007629394602,2.5450000762939453,-0.23289067843261146
1651,2011-11-01,2.3499999046325684,2.4024999141693115,2.3350000381469727,2.3550000190734863,4474800.0,-0.039836603150398386,-2.8571525885558584,2.0,30.909086705567603,31.811340584448686,0.20146622407646353,0.3870206880111837,0.5698998271738991,0.8930115564366554,21.20103351294548,0.11249995231628418,-0.2551047205866048,-0.33325008153915414,-0.7329246658445729,0.06642450276626466,-0.5330873736918633,-0.13341278938644496,0.38427230192947404,17.41932070094448,-8.96701624589225,0.19983729215270937,11,0.1725001335144043,0.4212501049041748,0.7256250381469727,0.8500001430511475,-0.34999990463256836,1,-0.1468084273159117,-1.9473573257039603,2.447499990463257,-1.1758240376271696,2.509999990463257,1.446280157978907,2.3499999046325684,-0.1468084273159117
1652,2011-11-02,2.450000047683716,2.525000095367432,2.2874999046325684,2.3499999046325684,4170800.0,0.042553254089081616,-1.1111114643236002,-19.999570856379936,36.346518882480574,32.45202515882934,0.09061552684952945,0.2523074359538908,0.46709580171662424,0.7874502282023883,22.939816938053085,0.23750019073486373,-0.2397945369626533,-0.2029999375343321,-0.5748148557251809,0.16881498065651668,-0.3889073966297567,-0.017092478438907488,0.2752367153192905,45.27028942735713,16.693260589031645,0.18590745909542442,11,0.07249999046325684,0.31999993324279785,0.6406249403953552,0.75,-0.37249994277954057,2,-0.1836734852757067,-2.8571525885558584,2.3499999046325684,-1.9473573257039603,2.447499990463257,-1.1758240376271696,2.509999990463257,-0.1836734852757067
1653,2011-11-03,1.9674999713897705,2.1424999237060547,1.8324999809265137,1.862499952316284,15636400.0,-0.196938802817621,-2.757575932722596,1.049998688699693,26.731305177222936,31.458049312307267,0.5357912292251696,0.6869366287923735,0.9381454858017149,1.2601298196216097,25.11776283475441,0.6175000667572021,-0.25149622392131876,-0.6327500104904176,-1.0762762647184183,-0.18922375626241683,-0.8545131376044179,-0.4109868833764172,0.7488820569253805,19.35483760703627,-9.115451931618548,0.2217631271140003,11,0.33000004291534424,0.5412499904632568,1.1231250166893005,1.2174999713897705,0.052500009536743164,3,0.04701396327057217,-1.1111114643236002,2.450000047683716,-2.8571525885558584,2.3499999046325684,-1.9473573257039603,2.447499990463257,0.04701396327057217
1654,2011-11-04,1.9075000286102293,2.0,1.8849999904632568,1.9650000333786009,8940400.0,-0.03049552409251599,-1.2439008505140048,-0.5476189935558864,28.17518536782451,30.757208615135603,0.5506201851175077,0.7152864636452547,0.9890661351953274,1.3118964936599038,26.329346586619977,0.11500000953674316,-0.2474891195631157,-0.6493749499320984,-1.1817254248520792,-0.11702447501211766,-0.9155501873920888,-0.38319971247210804,0.7735267178093761,10.830330005687577,-19.866803503133788,0.2661752374599903,11,0.38625001907348655,0.5737500190734866,1.2124999165534975,1.263749957084656,0.10249996185302757,4,0.095674905804352,-2.757575932722596,1.9674999713897705,-1.1111114643236002,2.450000047683716,-2.8571525885558584,2.3499999046325684,0.095674905804352
1655,2011-11-07,1.8524999618530276,1.9299999475479128,1.8324999809265137,1.9025000333786009,4841200.0,-0.028833586334084504,-1.1666651213616395,0.8695663892027413,26.04316864637542,30.343402314116336,0.5182447110671691,0.7272385081029771,1.0312591974922458,1.3578207879810165,27.653896664392118,0.09749996662139915,-0.253366214608687,-0.6533750176429745,-1.2499690225412305,-0.05678101274471836,-0.9516720200921023,-0.35507801519384663,0.794585713946854,2.8880834110273956,-27.75841054727472,0.298297002449128,11,0.3987500667572019,0.6175000667572019,1.2674999833106992,1.3187500238418577,0.15750002861022927,0,0.13765188647337134,-1.2439008505140048,1.9075000286102293,-2.757575932722596,1.9674999713897705,-1.1111114643236002,2.450000047683716,0.13765188647337134
1656,2011-11-08,1.8450000286102293,1.862499952316284,1.7775000333786009,1.8600000143051147,3946800.0,-0.004048547043043471,7.500050664298548,0.29999928474529297,27.591468046315427,30.227416978731014,0.4517569917816855,0.6895618139772017,1.0198786924041514,1.3551511699978047,29.338587148357604,0.0849999189376831,-0.27210057894933337,-0.6097499489784244,-1.2495440955276569,0.030044197570808118,-0.9296470222530406,-0.28985287570380813,0.7695022193947174,9.030098947689048,-23.892813374958266,0.3198970732746163,11,0.36999994516372703,0.5975000262260439,1.232499957084656,1.326249957084656,0.2074999809265139,1,0.10704606363178581,-1.1666651213616395,1.8524999618530276,-1.2439008505140048,1.9075000286102293,-2.757575932722596,1.9674999713897705,0.10704606363178581
1657,2011-11-09,1.7775000333786009,1.830000042915344,1.7675000429153442,1.7825000286102295,2482400.0,-0.036585362701849755,-4.000004768376112,0.3333333333333432,26.735600734794005,29.859491333654283,0.445820807802779,0.71122373437682,1.0697424653442777,1.4107084870450206,30.973027570635185,0.07749998569488503,-0.310239391913846,-0.62499994635582,-1.3075917226030322,0.05759182989139222,-0.9662958344794259,-0.2837040582322141,0.786782081748765,2.6666649712450616,-30.415661109902935,0.34129588812360606,11,0.3712499737739565,0.6600000262260439,1.2806249260902407,1.391250014305115,0.29249989986419744,2,0.1251757875911148,7.500050664298548,1.8450000286102293,-1.1666651213616395,1.8524999618530276,-1.2439008505140048,1.9075000286102293,0.1251757875911148
1658,2011-11-10,1.7699999809265137,1.8374999761581419,1.7549999952316284,1.8025000095367432,1697200.0,-0.004219438712375956,-1.6399993896484304,6.500011920940035,26.617648750027712,29.04760658315422,0.4049841832441641,0.6710214098975262,1.059558499092228,1.4028277401759905,32.556082030660875,0.08249998092651345,-0.33459334886660885,-0.580374997854233,-1.2898285606144233,0.12907856490595737,-0.9351017792343281,-0.2256482164741378,0.7305395684238905,6.122443021609968,-27.274798009215004,0.3547267813800951,11,0.37000006437301636,0.643750011920929,1.2881249785423279,1.3987500667572021,0.25749993324279785,3,0.17372888547529786,-4.000004768376112,1.7775000333786009,7.500050664298548,1.8450000286102293,-1.1666651213616395,1.8524999618530276,0.17372888547529786
1659,2011-11-11,1.8350000381469729,1.8400000333786009,1.7699999809265137,1.7949999570846558,3087200.0,0.03672319656547951,1.7999980926541117,-1.2307706415288189,20.66773860234447,27.757524545883626,0.26168511155185237,0.5580394580189407,0.9794411790316173,1.322030021543865,34.55116847232744,0.07000005245208718,-0.3534265551473874,-0.4667499482631683,-1.1775909698725513,0.24409107334621472,-0.8221704590678598,-0.11132943745847679,0.5909855557915538,45.714322693504045,19.674151425756072,0.35542051080469145,11,0.30500000715255715,0.5787499547004697,1.2231249213218687,1.333750009536743,0.31749987602233865,4,0.10081740541343986,-1.6399993896484304,1.7699999809265137,-4.000004768376112,1.7775000333786009,7.500050664298548,1.8450000286102293,0.10081740541343986
1660,2011-11-14,1.75,1.825000047683716,1.7450000047683716,1.825000047683716,3017200.0,-0.04632154571114233,1.1333331214058355,-1.8749973923020709,21.381591330601154,26.698913948665137,0.2652318385824697,0.6026616078812914,1.0499588346783764,1.39065757998925,36.09451955075656,0.0900000333786013,-0.3663750733176494,-0.5064999878406526,-1.2375903485481725,0.22459037286686723,-0.8720451681944126,-0.1409548074868927,0.6088870340678367,4.255316990324268,-17.92666332129069,0.36554518035375994,11,0.3850000500679016,0.5962499976158142,1.2993749380111694,1.2962499856948853,0.42750000953674316,0,0.1485714231218611,1.7999980926541117,1.8350000381469729,-1.6399993896484304,1.7699999809265137,-4.000004768376112,1.7775000333786009,0.1485714231218611
1661,2011-11-15,1.8025000095367432,1.809999942779541,1.7250000238418581,1.747499942779541,2899200.0,0.03000000544956749,1.4285714285714222,-0.7333337571883134,25.208689800131282,25.461377383959658,0.14181505196168365,0.5066323129500896,0.9845774252850163,1.3222435017675043,37.597915633572356,0.08499991893768288,-0.3977789647861316,-0.4098749816417695,-1.1385949496644354,0.3188449863808964,-0.7742349656531022,-0.04551499763043654,0.4827205810151578,67.39128631995777,43.604409699054266,0.3643599840113329,11,0.13124996423721313,0.5337499976158142,1.2462499141693115,1.243749976158142,0.3799998760223384,1,0.1151178806261659,1.1333331214058355,1.75,1.7999980926541117,1.8350000381469729,-1.6399993896484304,1.7699999809265137,0.1151178806261659
1662,2011-11-16,1.7599999904632568,1.8025000095367432,1.7575000524520874,1.7799999713897705,1713200.0,-0.023578373841123712,-2.6000171662359213,-0.3636355754767282,28.066925931263512,25.609779689964167,0.08509409712862892,0.5107358591619935,1.007633776056668,1.3476623159606858,38.956427531134906,0.04499995708465576,-0.4267766159218629,-0.41137500405311567,-1.1452588062361349,0.3225087981299035,-0.7783169051446253,-0.044433102961606075,0.44678972074923795,30.43475105992591,5.19399901143915,0.36694190109150965,11,0.10250002145767212,0.5762500166893005,1.2706249356269836,1.2862499952316284,0.38499999046325684,2,0.1661931935559251,1.4285714285714222,1.8025000095367432,1.1333331214058355,1.75,1.7999980926541117,1.8350000381469729,0.1661931935559251
1663,2011-11-17,1.75,1.7749999761581419,1.7374999523162842,1.7549999952316284,1367600.0,-0.005681812794001595,-1.499994039553508,0.25,18.20084813140751,24.501519997028943,0.06816551032762375,0.48121986010673057,0.9983177689421612,1.3405491304417438,40.004675654444256,0.03750002384185769,-0.4499307390653191,-0.3806249916553499,-1.1129875360578771,0.35173755274717733,-0.7468062638566133,-0.01444371945408629,0.3893391549806058,21.739107899947026,-0.6702943467020539,0.3661812722012636,11,0.07749998569488548,0.5612500309944153,1.2718749642372131,1.2962499856948853,0.41249990463256836,3,0.18285710471017036,-2.6000171662359213,1.7599999904632568,1.4285714285714222,1.8025000095367432,1.1333331214058355,1.75,0.18285710471017036
1664,2011-11-18,1.7749999761581419,1.8374999761581419,1.7649999856948853,1.8125,5681600.0,0.014285700661795353,-1.5217385895987234,7.500011920940368,20.950333049531196,23.93564937515736,0.025025546664178222,0.4152927436441891,0.9567954532189653,1.2994055623957756,40.87999881909661,0.08749997615814187,-0.491825771267703,-0.3161250114440921,-1.0349351694964632,0.4026851466082788,-0.6755300904702775,0.04328006758209324,0.30633170046303904,44.44442089692026,22.641984773504007,0.35940507902618546,11,0.018750011920929177,0.5362500548362734,1.241249978542328,1.2450000047683718,0.36000001430511497,4,0.14225348811422944,-1.499994039553508,1.75,-2.6000171662359213,1.7599999904632568,1.4285714285714222,1.8025000095367432,0.14225348811422944
1665,2011-11-21,1.7350000143051147,1.75,1.7174999713897705,1.7424999475479126,2323600.0,-0.022535190079046696,1.8888865341414827,0.19999809265257867,22.045466195450516,23.319426947283482,0.052082361900477325,0.3950144932225603,0.9799511898038409,1.3228654416008534,42.71389057905406,0.05750000476837136,-0.4721574318759141,-0.304999977350235,-0.9674932472240676,0.35749329252359763,-0.6362466122871515,0.02624665758668132,0.29644523092696096,14.583368516629225,-7.452386870957486,0.3312466349369163,11,0.043749988079071045,0.5724999904632568,1.2762499451637268,1.2049999237060547,0.6149998903274536,0,0.24063394606449595,-1.5217385895987234,1.7749999761581419,-1.499994039553508,1.75,-2.6000171662359213,1.7599999904632568,0.24063394606449595
1666,2011-11-22,1.7274999618530271,1.7575000524520874,1.7150000333786009,1.7400000095367432,1236400.0,-0.004322796766714432,-1.2666734483679263,1.6666878596179207,14.14392244522999,21.920351581776373,0.045999579494189646,0.350176081222372,0.9663846164058711,1.3131348667752023,44.61885433927889,0.04250001907348655,-0.45420854346215256,-0.2678750336170199,-0.884519760470323,0.34876969323628315,-0.5761973970436716,0.04044732980963173,0.25371403956427985,10.204028010790148,-8.52536619527777,0.30832236342665154,11,0.05000007152557373,0.5112500786781313,1.2262499928474428,1.2124999761581423,0.6000001430511477,1,0.26049207387594797,1.8888865341414827,1.7350000143051147,-1.5217385895987234,1.7749999761581419,-1.499994039553508,1.75,0.26049207387594797
1667,2011-11-23,1.7374999523162842,1.752500057220459,1.6875,1.7124999761581419,3419600.0,0.005788706618858885,1.36363045245191,-1.9999904632931977,28.50467456314817,22.130021116567534,0.03322258985481796,0.29152503421120457,0.932501418085455,1.2845100952731645,46.2653633813668,0.06500005722045898,-0.42647020793756085,-0.21750003695487985,-0.7865250390677936,0.3515249651580341,-0.5020125380113369,0.06701246410157724,0.19579553485405565,33.33330684237594,14.076486319826966,0.284512501056457,11,0.026250064373016357,0.48750007152557373,1.1924999952316284,1.2024999856948853,0.622499942779541,2,0.25611507652104515,-1.2666734483679263,1.7274999618530271,1.8888865341414827,1.7350000143051147,-1.5217385895987234,1.7749999761581419,0.25611507652104515
1668,2011-11-25,1.7324999570846558,1.75,1.7100000381469729,1.7274999618530271,1361600.0,-0.002877695176315198,-1.0000059604879366,0.20000000000000712,31.770831134377914,23.36369806457125,0.03614481680812598,0.261287873453262,0.9102468638993377,1.2705074809470895,46.94857941941228,0.03999996185302712,-0.40389722399165895,-0.19162503480911264,-0.7369237793552372,0.35367370973701195,-0.46427440708217516,0.08102433746394966,0.1516364326516162,29.99997615813835,9.277503576512917,0.27264937227306235,11,0.030000030994415283,0.49250006675720215,1.1737500429153442,1.2074999809265137,0.5674999952316284,4,0.2380952577545732,1.36363045245191,1.7374999523162842,-1.2666734483679263,1.7274999618530271,1.8888865341414827,1.7350000143051147,0.2380952577545732
1669,2011-11-28,1.8524999618530276,1.8524999618530276,1.7725000381469729,1.7849999666213991,2902800.0,0.06926407373209997,1.3703682772578683,13.500011920939725,50.0,26.54352125006001,-0.09064394979515344,0.09434089826930614,0.7631800326775562,1.1297743438599854,47.27205008468297,0.1200000047683718,-0.369205642501522,-0.03875002861022936,-0.5095122862789505,0.4320122290584918,-0.27413115744459016,0.19663110022413122,-0.16499996185302757,100.0,73.83991440361231,0.2353811288343606,11,-0.0824999809265139,0.37250006198883034,0.9774999618530271,1.0874999761581419,0.37750005722045876,0,0.16734140305700884,-1.0000059604879366,1.7324999570846558,1.36363045245191,1.7374999523162842,-1.2666734483679263,1.7274999618530271,0.16734140305700884
1670,2011-11-29,1.877500057220459,1.892500042915344,1.8500000238418581,1.8500000238418581,2221600.0,0.013495328411464058,-2.090906726430202,0.40740793068552966,52.888890207549125,29.619099073106437,-0.10689761683170973,0.02576954107681484,0.7110067404304221,1.0842155087535374,47.47042432043906,0.042500019073485884,-0.33122623277095764,0.014750063419342041,-0.37652618638372193,0.4060263132224058,-0.18088806148218994,0.21038818832087403,-0.1867000579833984,92.68293533915046,61.697540768475946,0.19563812490153187,11,-0.08750003576278687,0.3474999666213989,0.9524998664855957,1.0712498426437378,0.3299999237060547,1,0.13715042630891472,1.3703682772578683,1.8524999618530276,-1.0000059604879366,1.7324999570846558,1.36363045245191,1.7374999523162842,0.13715042630891472
1671,2011-11-30,2.0050001144409184,2.0074999332427983,1.9450000524520876,1.9450000524520876,4283200.0,0.06790948246852069,-1.083327207306719,2.1818177877383897,68.2730900622397,34.086450643214896,-0.2264677598329421,-0.13586830543660566,0.5546757644511913,0.9378071051720123,46.96376208595288,0.1299998760223393,-0.2852781759502041,0.15950011014938403,-0.1662646163311421,0.48526483662990993,-0.0033822530908791393,0.322382473389647,-0.30613211345672653,99.21880646144287,61.98060523756263,0.16288236324026298,11,-0.15750014781951927,0.21624994277954057,0.8249998092651363,0.9437497854232784,0.20499992370605424,2,0.1720697109724858,-2.090906726430202,1.877500057220459,1.3703682772578683,1.8524999618530276,-1.0000059604879366,1.7324999570846558,0.1720697109724858
1672,2011-12-01,2.0,2.0199999809265137,1.9750000238418581,2.002500057220459,2294000.0,-0.0024938225214579113,1.4000038147069551,-0.0416675772922431,68.54837779324502,39.68062060564129,-0.20544857624760926,-0.17529720923080117,0.5341415707673942,0.9235979989926313,47.436498214325965,0.04499995708465554,-0.23393742694184416,0.17699999809265132,-0.0021251066199488022,0.35612510280525145,0.08743744573635115,0.2665625504489515,-0.2826140830802917,93.5483920586602,50.21073016949559,0.08956255235630008,12,-0.14625000953674316,0.17875003814697266,0.8174999356269836,0.9487498998641968,0.21499991416931152,3,0.1637500524520874,-1.083327207306719,2.0050001144409184,-2.090906726430202,1.877500057220459,1.3703682772578683,1.8524999618530276,0.1637500524520874
1673,2011-12-02,2.059999942779541,2.0850000381469727,2.0050001144409184,2.0274999141693115,3550000.0,0.029999971389770508,-1.0645240680865324,-12.99971390425329,68.29266779815292,44.940880022154815,-0.24233471237268267,-0.2403340205199167,0.45450029362358224,0.8440237837410232,46.26295227033819,0.08500003814697266,-0.19040202645348137,0.23237494230270395,0.033817787087188744,0.43093209751821915,0.13309636469494635,0.33165351991046155,-0.3184049007392882,91.99996948242188,46.940330688938346,0.0992785776077576,12,-0.1737499237060547,0.11000001430511475,0.7362500429153442,0.8887499570846558,0.47250008583068803,4,0.14563104885891254,1.4000038147069551,2.0,-1.083327207306719,2.0050001144409184,-2.090906726430202,1.877500057220459,0.14563104885891254
1674,2011-12-05,2.0899999141693115,2.1199998855590816,2.0625,2.095000028610229,1956400.0,0.014563093312173425,1.0909114553982646,-0.153849539669135,80.35712537109197,51.41995326389275,-0.24915418071616013,-0.2697929549852438,0.4048026283920052,0.7935470721234568,44.925366041229225,0.05999994277954057,-0.14990077977311378,0.25324991941452035,0.024724325653148416,0.4817755131758923,0.13898712253383438,0.3675127162952063,-0.3140643725183867,88.88889379462361,37.07045650097545,0.11426279688068595,12,-0.18624997138977073,0.01875007152557373,0.5906251072883606,0.7625000476837158,0.47750020027160645,0,0.10047849127804342,-1.0645240680865324,2.059999942779541,1.4000038147069551,2.0,-1.083327207306719,2.0050001144409184,0.10047849127804342
1675,2011-12-06,2.1075000762939453,2.1400001049041752,2.0425000190734863,2.087500095367432,2110800.0,0.008373283657090225,1.2941186370317046,-3.999904634751363,79.04760693747664,58.63147376303128,-0.2327328114174334,-0.2816499683618734,0.36651546199871365,0.7550648720150277,43.32192203714197,0.09750008583068892,-0.09466005074024197,0.25800007581710815,-0.0006889431513337207,0.5166890947855498,0.12865556633288722,0.3873445853013291,-0.29027681337404165,83.3333231445077,32.10152618057978,0.12934450948422085,12,-0.1937500238418577,-0.0012500286102294922,0.5393749475479126,0.744999885559082,0.39499998092651367,1,0.058125712144674324,1.0909114553982646,2.0899999141693115,-1.0645240680865324,2.059999942779541,1.4000038147069551,2.0,0.058125712144674324
1676,2011-12-07,2.0425000190734863,2.1400001049041752,2.0174999237060547,2.095000028610229,1160000.0,-0.03084225616483116,-1.3902427677900704,-2.625002980235117,75.79907184472273,63.88640679431733,-0.13225950891519922,-0.21196248658892158,0.4026940643008654,0.7986116578457203,41.55849404602269,0.12250018119812056,-0.0450408461585563,0.18312501907348633,-0.08954153482104532,0.455791572968018,0.046791742126220504,0.31945829602075215,-0.1800879982757846,40.90906792108475,-12.418323249441507,0.13633327694726585,12,-0.11749994754791215,0.06375002861022949,0.6043750047683716,0.809999942779541,0.49749994277954146,2,0.08078333430218243,1.2941186370317046,2.1075000762939453,1.0909114553982646,2.0899999141693115,-1.0645240680865324,2.059999942779541,0.08078333430218243
1677,2011-12-08,2.0,2.0350000858306885,1.9900000095367432,2.025000095367432,2366400.0,-0.02080784268132596,1.0,0.47619220621161007,71.55170925449846,68.30650436321962,-0.054320406204896976,-0.16014960270836665,0.42036201205129453,0.8206704329435439,39.74769570561706,0.052500009536743164,0.006176130029631244,0.12950000166893005,-0.14722713141149812,0.40622713474935823,-0.008863564871284257,0.26786356820914414,-0.09872564742739187,6.66665607029209,-48.56387518667768,0.13836356654021412,12,-0.043749928474425825,0.10625004768371582,0.6468750238418579,0.8524999618530273,0.6675000190734863,3,0.10500001907348633,-1.3902427677900704,2.0425000190734863,1.2941186370317046,2.1075000762939453,1.0909114553982646,2.0899999141693115,0.10500001907348633
1678,2011-12-09,2.0775001049041752,2.0975000858306885,1.9900000095367432,2.012500047683716,1820800.0,0.038750052452087624,1.0476201288822484,-2.5999923706345442,73.91303364488553,70.96350810154024,-0.08687115922650013,-0.2249654808315067,0.31575878242067645,0.7227726297264243,37.61365497295592,0.10750007629394531,0.0702688074126605,0.1916251003742222,-0.09556309344537928,0.4788132941938239,0.04803100346442113,0.33521919728402305,-0.14280414700514776,58.33335982426985,1.6666442348377188,0.14359409690980085,12,-0.08250004053115845,-0.1625001430511479,0.5687499046325679,0.7749998569488521,0.6274998188018794,4,0.0661852237410494,1.0,2.0,-1.3902427677900704,2.0425000190734863,1.2941186370317046,2.1075000762939453,0.0661852237410494
1679,2011-12-12,2.0199999809265137,2.1624999046325684,2.0,2.0474998950958248,2106000.0,-0.027677555270358867,-3.814820832523886,-0.4230752301654159,71.92305103564328,73.07841486021736,-0.0034782666655672756,-0.16115762890255425,0.34936153317671037,0.7588146845299155,35.44974566630903,0.16249990463256836,0.10539392287525873,0.12487497925758362,-0.1672879265715448,0.41703788508671225,-0.021206473656980585,0.2709564321721478,-0.05656144244676553,17.391298338532472,-42.75635225993316,0.1460814529145643,12,0.03374999761581421,-0.09500002861022949,0.3831250071525574,0.6074999570846558,0.660000085830688,0,0.2537128972885667,1.0476201288822484,2.0775001049041752,1.0,2.0,-1.3902427677900704,2.0425000190734863,0.2537128972885667
1680,2011-12-13,2.009999990463257,2.087500095367432,2.0,2.0350000858306885,1775200.0,-0.0049504903750891005,-2.8888865341415024,0.90909721439534,71.64749088894779,73.45334828540715,0.030500890703287098,-0.13774249472600086,0.3400133077306515,0.7471205247845241,33.096468773464295,0.08750009536743208,0.14035659506271347,0.1018749892711639,-0.1862079753929895,0.38995795393531707,-0.04216649306091291,0.24591647160324048,-0.019999980926513672,11.594198892354983,-52.604320321166554,0.14404148233207661,12,0.0587499737739563,-0.08500003814697266,0.377500057220459,0.6174999475479126,0.6324999332427979,1,0.27736324707602145,-3.814820832523886,2.0199999809265137,1.0476201288822484,2.0775001049041752,1.0,2.0,0.27736324707602145
1681,2011-12-14,2.009999990463257,2.025000095367432,1.995000004768372,1.995000004768372,2425200.0,0.0,-3.000015894587335,-0.5999971389879469,71.20620756014353,73.74866270395141,0.03496125814891249,-0.12796066647419146,0.3134962088621682,0.7261641630947819,30.54102144914311,0.03000009059906006,0.15798826354413764,0.09149999022483835,-0.19551003581995197,0.3785100162696289,-0.05200502279755703,0.23500500324723372,0.15249991416931152,11.594198892354983,-54.17425169444198,0.14350501302239527,12,0.06624996662139893,-0.08500003814697266,0.35062503814697266,0.6174999475479126,0.6749999523162842,2,0.2450249099969859,-2.8888865341415024,2.009999990463257,-3.814820832523886,2.0199999809265137,1.0476201288822484,2.0775001049041752,0.2450249099969859
1682,2011-12-15,2.052500009536743,2.0824999809265137,2.025000095367432,2.0450000762939453,1778400.0,0.021144288196583982,-1.4210531599315626,0.4999960263532402,73.5293926871132,74.330521024947,0.0007727979708542776,-0.1553907137216628,0.2442650264247206,0.6650174822209918,28.01568636374859,0.07249999046325684,0.17453892622452338,0.11937500834465031,-0.16340667155920663,0.40215668824850703,-0.022015831607277825,0.2607658482965787,0.10664989709854122,36.231906092047595,-32.653990518338176,0.14139083995192836,12,0.023749947547912598,-0.12750005722045898,0.2762500047683716,0.54749995470047,0.6800000667572021,3,0.23751520099934864,-3.000015894587335,2.009999990463257,-2.8888865341415024,2.009999990463257,-3.814820832523886,2.0199999809265137,0.23751520099934864
1683,2011-12-16,2.0699999332427983,2.1324999332427983,2.052500009536743,2.0824999809265137,3145200.0,0.008526150365282925,-2.3684252794523073,-1.6666878596178318,68.83114738464367,73.04985680423053,-0.016940977856885198,-0.15566907878588943,0.20073388467353004,0.6308989994636263,25.427689279743724,0.07999992370605513,0.17086903713229074,0.12087493538856542,-0.15439182744435076,0.3961416982214816,-0.01675844602789267,0.2585083168050235,0.08586697535514798,44.77610346945512,-19.34069836474731,0.13763338141645803,12,0.006250023841857466,-0.14499998092651412,0.22312510013580278,0.5250000357627864,0.6775000095367427,4,0.28864739376810644,-1.4210531599315626,2.052500009536743,-3.000015894587335,2.009999990463257,-2.8888865341415024,2.009999990463257,0.28864739376810644
1684,2011-12-19,2.0274999141693115,2.112499952316284,2.0225000381469727,2.0799999237060547,2111600.0,-0.02053141084256338,-1.880008239777526,4.1999847412692946,62.605019287846254,71.22290262093826,0.017613304762115867,-0.09832358259837504,0.2241510080689606,0.6560452663845542,23.251715854215693,0.08999991416931152,0.1665446164487807,0.06574991941452035,-0.19884562071354006,0.330345459542581,-0.06654785064950985,0.19804768947855056,0.12514965635204334,23.63631004141517,-35.34412747222315,0.1322977700640303,12,0.04875004291534424,-0.10249996185302734,0.2493751049041748,0.5612500309944153,0.7350001335144043,0,0.3341553825980417,-2.3684252794523073,2.0699999332427983,-1.4210531599315626,2.052500009536743,-3.000015894587335,2.009999990463257,0.3341553825980417
1685,2011-12-20,2.1524999141693115,2.157500028610229,2.0675001144409184,2.072499990463257,3388400.0,0.06165228374434428,-1.000005298209735,-1.5238077937884025,62.44723106706409,69.73936475675397,-0.11212313201335444,-0.20073352658449717,0.0779839829538318,0.5142022856291932,20.9073949744007,0.13000011444091752,0.16108747757694086,0.16987492442131047,-0.08509915852078498,0.4248490073634059,0.042387882950262856,0.2973619658923583,-0.1574999094009395,96.92300694935062,41.25482626507913,0.12748704147104778,12,-0.07624995708465576,-0.22749996185302734,0.1243751049041748,0.4362500309944153,0.5975000858306885,1,0.24506395987080065,-1.880008239777526,2.0274999141693115,-2.3684252794523073,2.0699999332427983,-1.4210531599315626,2.052500009536743,0.24506395987080065
1686,2011-12-21,2.177500009536743,2.1875,2.102499961853028,2.1600000858306885,1526800.0,0.011614446626855957,3.5333468967358588,0.21874925494122976,64.48978654448223,68.95470667786327,-0.12958709489562015,-0.20057580879899373,0.03183213316801048,0.4725331806945299,18.59715942809205,0.08500003814697221,0.14658888400261105,0.17237501740455619,-0.06673229629250033,0.4114823311016125,0.05282136055602793,0.29192867425308444,-0.17925000429153393,93.9393983180649,41.28392936817306,0.11955365684852817,12,-0.08875000476837158,-0.24000000953674316,0.06312501430511475,0.4062499403953552,0.5650000572204585,2,0.21354760603111966,-1.000005298209735,2.1524999141693115,-1.880008239777526,2.0274999141693115,-2.3684252794523073,2.0699999332427983,0.21354760603111966
1687,2011-12-22,2.1824998855590816,2.2249999046325684,2.150000095367432,2.1800000667572017,1810800.0,0.0022961543055983746,-1.4000030517695081,0.1428474114441417,60.986534811655794,67.51842902972665,-0.11843124581950493,-0.17974359602718692,0.006753207276818163,0.45403732511809913,16.153638596650396,0.07499980926513627,0.13248454309880042,0.15512489676475472,-0.06082144369664766,0.3710712372261571,0.04715172653405375,0.2630980669954559,-0.17667988052368067,79.01232242219287,30.039306670905816,0.10797317023070116,12,-0.07249993085861162,-0.2262499332427974,-0.04749989509582475,0.39125007390975997,0.6400001049041752,3,0.23024058811885628,3.5333468967358588,2.177500009536743,-1.000005298209735,2.1524999141693115,-1.880008239777526,2.0274999141693115,0.23024058811885628
1688,2011-12-23,2.1449999809265137,2.190000057220459,2.1424999237060547,2.184999942779541,1182800.0,-0.017182087788729317,-1.1111134658585173,-16.001144492131615,54.86725999806732,65.62334113666265,-0.07861697468468298,-0.11568704184798673,0.02364670226426213,0.4773269147752064,13.547921315310457,0.0475001335144043,0.12340088278555061,0.09699999094009382,-0.07460693154850162,0.2686069134286895,0.011196529695796098,0.18280345218439153,-0.12602918191528278,60.49383878890347,15.885427139437972,0.08580346124429782,12,-0.0350000262260437,-0.1887500286102295,-0.04562497138977051,0.4287499785423279,0.7374999523162846,4,0.2738928207885887,-1.4000030517695081,2.1824998855590816,3.5333468967358588,2.177500009536743,-1.000005298209735,2.1524999141693115,0.2738928207885887
1689,2011-12-27,2.1624999046325684,2.174999952316284,2.1199998855590816,2.134999990463257,1030800.0,0.008158472662781024,1.095240257764514,-0.6874985098824595,54.867240952965275,63.75886892155348,-0.08244782266422801,-0.11464992001522045,-0.014519946677499895,0.4552742154391156,11.846028209592285,0.05500006675720259,0.12019215287256912,0.09899991750717163,-0.053154724393193575,0.25115455940753706,0.022922596556989028,0.17507723845735423,-0.1311673592840572,60.317407455623695,19.756164717944614,0.0760773209501827,12,-0.05249994993209839,-0.20624995231628418,-0.09312489628791809,0.4112500548362732,0.7625000476837154,1,0.2705202607841828,-1.1111134658585173,2.1449999809265137,-1.4000030517695081,2.1824998855590816,3.5333468967358588,2.177500009536743,0.2705202607841828
1690,2011-12-28,2.134999990463257,2.1875,2.125,2.1875,1202400.0,-0.012716723876103009,1.3809519484471007,-1.9090972143953253,58.767771226601624,62.376820440048824,-0.03950651317816112,-0.07048335229661395,-0.0035161320532370866,0.47689752329701207,10.49732083281082,0.0625,0.10735676008197759,0.058625006675720126,-0.0688346936780988,0.18608470702953905,-0.005104843501189116,0.12235485685262937,-0.09204740355770236,26.5306479928063,-13.408825295642693,0.06372985017690946,12,-0.011250019073486328,-0.17875003814697266,-0.08249998092651367,0.4387499690055847,0.8050000667572021,2,0.293911035139772,1.095240257764514,2.1624999046325684,-1.1111134658585173,2.1449999809265137,-1.4000030517695081,2.1824998855590816,0.293911035139772
1691,2011-12-29,2.3499999046325684,2.372499942779541,2.150000095367432,2.1724998950958248,2505200.0,0.10070253636050852,-1.0000021430921215,-3.380951948447109,74.99999999999997,62.5402212525918,-0.2248510039163909,-0.27227099113385744,-0.23382107852884015,0.26096383463539574,10.6033366642243,0.23749995231628418,0.10540397418714509,0.2563749313354493,0.08408792181235913,0.42866194085853926,0.17023142657390444,0.34251843609699417,-0.2961244786633932,91.08909582252977,45.00175745855001,0.08614350476154502,12,-0.15249991416931152,-0.31999993324279785,-0.3068749010562897,0.2200000286102295,0.5775001049041748,3,0.17021281344688965,1.3809519484471007,2.134999990463257,1.095240257764514,2.1624999046325684,-1.1111134658585173,2.1449999809265137,0.17021281344688965
1692,2011-12-30,2.327500104904175,2.3924999237060547,2.3050000667572017,2.3399999141693115,1869600.0,-0.009574383251692686,-2.043479342543879,-0.07042145686504417,69.37985986151747,62.601189305577776,-0.17795390338022932,-0.2360817269376172,-0.2238183350264027,0.2789566091657809,10.865358537867015,0.08749985694885298,0.10491164440203127,0.217500126361847,0.021991348546702927,0.4130089041769909,0.11974573745427497,0.31525451526941906,-0.24813471759017025,76.14685882472347,30.302842814981645,0.09775438890757197,12,-0.12000012397766113,-0.28750014305114746,-0.31937506794929504,0.24124985933303833,0.5149998664855957,4,0.17830287568133651,-1.0000021430921215,2.3499999046325684,1.3809519484471007,2.134999990463257,1.095240257764514,2.1624999046325684,0.17830287568133651
1693,2012-01-03,2.359999895095825,2.4049999713897705,2.3424999713897705,2.380000114440918,1594000.0,0.013963389356319134,-1.2727245141685488,1.600041962310216,77.41938461006012,64.24722989693487,-0.18438075447917512,-0.25819151026425136,-0.2682116287576255,0.2454860390800251,11.725124672802318,0.0774998664855957,0.1071610370963958,0.23499991893768302,0.011599194915790978,0.45840064295957506,0.123299556926737,0.34670028094862904,-0.24932105414261585,84.21050430115355,33.33120498253549,0.11170036201094596,1,-0.12374985218048096,-0.3024998903274536,-0.36562487483024597,0.1950000524520874,0.4825000762939453,1,0.19597462539236776,-2.043479342543879,2.327500104904175,-1.0000021430921215,2.3499999046325684,1.3809519484471007,2.134999990463257,0.19597462539236776
1694,2012-01-04,2.299999952316284,2.3575000762939453,2.2774999141693115,2.337500095367432,1340400.0,-0.025423705697709242,1.0645175183582058,1.8749865891020285,71.64181653844238,65.2688505048658,-0.09125848944872939,-0.19146894007359627,-0.2210476123733427,0.3016017083168334,12.641811228342908,0.08249998092651367,0.10304543681430056,0.16449997425079355,-0.07136681826663915,0.40036676676822647,0.046566577992077196,0.2824333705095099,-0.15400257571068732,62.49998935631235,6.376627021521664,0.11793339625871643,1,-0.046249985694885254,-0.2112499475479126,-0.3062499463558197,0.2549999952316284,0.48000001907348633,2,0.2532608665230145,-1.2727245141685488,2.359999895095825,-2.043479342543879,2.327500104904175,-1.0000021430921215,2.3499999046325684,0.2532608665230145
1695,2012-01-05,2.2300000190734863,2.2925000190734863,2.2249999046325684,2.2874999046325684,4016400.0,-0.03043475421480002,1.0,1.533324432406983,64.8648857635252,65.31052819587057,-0.010179553697343913,-0.11786401433339444,-0.17116745567688962,0.3665124462116438,13.565623166732324,0.07500004768371582,0.10317426896417414,0.08837504386901873,-0.1507696533823757,0.3275197411204134,-0.0311973047566787,0.20794739249471617,-0.05292233109378852,31.372534353328906,-29.128357971809276,0.11957234862569728,1,0.03249990940093994,-0.10250002145767212,-0.23250001668930054,0.32499992847442627,0.5699999332427979,3,0.3116591602234846,1.0645175183582058,2.299999952316284,-1.2727245141685488,2.359999895095825,-2.043479342543879,2.327500104904175,0.3116591602234846
1696,2012-01-06,2.2074999809265137,2.259999990463257,2.190000057220459,2.227499961853028,2395200.0,-0.010089703118621896,-1.5454600625959096,0.3478264475146446,60.76390073164796,65.2857910758697,0.01902408866092964,-0.0868200977643161,-0.16503075700451175,0.3821440725206342,14.215285985835408,0.06999993324279785,0.11133986293639264,0.05762500762939471,-0.17848642665168502,0.29373644191047465,-0.06043070951114515,0.17568072476993457,0.19749999046325684,8.139502647556208,-53.141445325540296,0.11805571714053993,1,0.0549999475479126,-0.03249996900558472,-0.19999995827674866,0.3474999666213989,0.5875000953674316,4,0.3318233669866246,1.0,2.2300000190734863,1.0645175183582058,2.299999952316284,-1.2727245141685488,2.359999895095825,0.3318233669866246
1697,2012-01-09,2.2100000381469727,2.247499942779541,2.1600000858306885,2.212500095367432,1332400.0,0.0011325287619752267,1.4137974125740744,0.12500298023510037,59.92909660224395,65.84821736522265,0.023283687876702874,-0.07671398115944017,-0.18178464149525597,0.37347884958872424,14.578138271982269,0.08749985694885254,0.11134374896614618,0.049625062942504794,-0.17690640792474444,0.276156533809754,-0.0636406724911196,0.1628907983761292,0.19069993495941162,20.40815333533151,-41.185890606015846,0.1132657354336246,1,0.05249989032745361,-0.020000040531158447,-0.1756250262260437,0.34499990940093994,0.5249998569488525,0,0.32466061493436693,-1.5454600625959096,2.2074999809265137,1.0,2.2300000190734863,1.0645175183582058,2.299999952316284,0.32466061493436693
1698,2012-01-10,2.2149999141693115,2.2574999332427983,2.2049999237060547,2.244999885559082,1317200.0,0.002262387301373625,-1.1000023841880826,11.99971390425116,64.0449634852952,66.86796431325931,0.032695837218645885,-0.07471523359429533,-0.19498772868401915,0.3624399632450759,15.540302866957646,0.05250000953674361,0.10804171928276807,0.04774994850158709,-0.1765260748527666,0.2720259718559408,-0.06438806317558976,0.15988796017876394,0.17607206344604487,27.848015693375583,-36.95507188718959,0.11213801167717684,1,0.05000007152557373,-0.017499923706054688,-0.19874989986419678,0.3400000333786011,0.7350001335144047,1,0.2832957478717508,1.4137974125740744,2.2100000381469727,-1.5454600625959096,2.2074999809265137,1.0,2.2300000190734863,0.2832957478717508
1699,2012-01-11,2.532500028610229,2.5425000190734863,2.1600000858306885,2.212500095367432,6370800.0,0.14334091500856294,1.250000175307823,-10.666674613960186,72.09305097893099,68.34855095240702,-0.25345367477233616,-0.3708659788648272,-0.522328877808576,0.04296109821543714,17.028742859996363,0.38249993324279785,0.1162016980203946,0.33962506055831865,0.07306175707657347,0.6061883640400638,0.20634340881744606,0.47290671229919123,-0.37249994277954057,97.3856229520151,35.13170179602028,0.13328165174087253,1,-0.18624997138977006,-0.2662500143051143,-0.504375040531158,-0.019999980926513228,0.36750006675720304,2,0.12240866309078058,-1.1000023841880826,2.2149999141693115,1.4137974125740744,2.2100000381469727,-1.5454600625959096,2.2074999809265137,0.12240866309078058
1700,2012-01-12,2.567500114440918,2.577500104904175,2.470000028610229,2.5299999713897705,2719600.0,0.013820369372274488,2.7391250264333227,0.11718797148215208,72.41382050790881,68.061197675508,-0.24658263086518994,-0.3815187174202319,-0.5649513250157709,0.005766516680085765,18.658528160705362,0.10750007629394576,0.1340147484098222,0.3467501401901245,0.04626758142071363,0.6472326989595354,0.19650886080541907,0.49699141957482995,-0.4075000286102295,97.60479281283658,37.732997041479464,0.15024127938470544,1,-0.19875001907348633,-0.283750057220459,-0.5612501502037048,-0.09375011920928955,0.29499983787536577,3,0.08276527652468091,1.250000175307823,2.532500028610229,-1.1000023841880826,2.2149999141693115,1.4137974125740744,2.2100000381469727,0.08276527652468091
1701,2012-01-13,2.502500057220459,2.557499885559082,2.4749999046325684,2.532500028610229,1623200.0,-0.025316476854223224,1.0625076368751547,-0.7999961853172743,67.20432230112547,67.81947127990888,-0.17620539859733242,-0.29273884569171305,-0.5053428920210496,0.06789240319584966,20.42228462238628,0.09250020980834961,0.15111405589529703,0.2571250796318054,-0.051254773758571126,0.565504933022182,0.10293515293661715,0.4113150063269937,-0.3424999713897705,82.03591754315234,23.569677535780883,0.15418992669518833,1,-0.13374996185302734,-0.21875,-0.4925000071525574,-0.028750061988830566,0.2949998378753662,4,0.118881074243115,2.7391250264333227,2.567500114440918,1.250000175307823,2.532500028610229,-1.1000023841880826,2.2149999141693115,0.118881074243115
1702,2012-01-17,2.539999961853028,2.559999942779541,2.442500114440918,2.452500104904175,3452400.0,0.014984976533515049,-1.1860466147837485,-2.9166646798433375,71.23657292280873,67.13249220354763,-0.20159177851282495,-0.3076154708644365,-0.5511336290445872,0.02595082033465479,21.672440764242086,0.11749982833862305,0.17120901492943874,0.2702499866485599,-0.05074729298163172,0.5912472662787518,0.10975134683346388,0.43074862646365597,-0.36329987525939966,91.01793021845434,31.452896250195387,0.1604986398150959,1,-0.17124986648559615,-0.2562499046325688,-0.524374902248383,-0.06624996662139937,0.2574999332427974,1,0.10039374735064377,1.0625076368751547,2.502500057220459,2.7391250264333227,2.567500114440918,1.250000175307823,2.532500028610229,0.10039374735064377
1703,2012-01-18,2.6675000190734863,2.672499895095825,2.5350000858306885,2.5425000190734863,1943200.0,0.050196873675321774,1.037037952775374,1.4285737641041778,74.27886367814943,67.42549744129285,-0.3138952770926089,-0.4090282626902413,-0.6700590964654141,-0.10677156209630834,22.802121040070634,0.13749980926513672,0.16386870376453766,0.36787503957748413,0.015472412556642112,0.7202776665983261,0.19167372606706312,0.5440763530879051,-0.4747679317474365,99.02441407158608,37.92059261837413,0.17620131351042098,1,-0.2512500286102295,-0.33625006675720215,-0.6362499594688416,-0.1937500238418579,0.03250002861022949,2,0.025304545656867017,-1.1860466147837485,2.539999961853028,1.0625076368751547,2.502500057220459,2.7391250264333227,2.567500114440918,0.025304545656867017
1704,2012-01-19,2.7049999237060547,2.7300000190734863,2.6600000858306885,2.6675000190734863,2190400.0,0.014058070989477756,-1.6666757493188011,0.2999992370605469,77.14286752299094,68.78971763678905,-0.32173863683239334,-0.4144164642016741,-0.6964375962421214,-0.14769211776537716,24.389661678980346,0.06999993324279785,0.1661030746427392,0.37149994373321515,-0.0004699576641082892,0.7434698451305386,0.1855149930345532,0.5574848944318771,-0.48348176791381814,91.30431177033525,24.760320724944037,0.18598495069866178,1,-0.2599998712539673,-0.34249991178512573,-0.7499999105930326,-0.23249995708465576,-0.027499914169311523,3,0.09057306132637266,1.037037952775374,2.6675000190734863,-1.1860466147837485,2.539999961853028,1.0625076368751547,2.502500057220459,0.09057306132637266
1705,2012-01-20,2.6800000667572017,2.7174999713897705,2.6600000858306885,2.697499990463257,2460800.0,-0.009242091554147347,1.0,-0.4666658189540192,69.18606891576856,69.72551410169135,-0.252775476132705,-0.3666707574569288,-0.6586044478706463,-0.12773005394105397,25.706283116231987,0.05749988555908203,0.160633858134565,0.3201250791549679,-0.07206340979631154,0.7123135681062471,0.12403083467932818,0.5162193236306076,-0.41780336190246503,82.60870646889927,18.377633578843273,0.19609424447563964,1,-0.2350000143051143,-0.31750005483627275,-0.6906251013278957,-0.2437500953674312,0.09249997138977095,4,0.08208956086946295,-1.6666757493188011,2.7049999237060547,1.037037952775374,2.6675000190734863,-1.1860466147837485,2.539999961853028,0.08208956086946295
1706,2012-01-23,2.6424999237060547,2.7249999046325684,2.622499942779541,2.6875,2266800.0,-0.013992590342179367,-1.411762725936564,2.571444141689308,67.99999455043098,70.62228054037878,-0.16436639798656216,-0.30835745145138826,-0.6082003914105987,-0.0983710792381638,26.710369808447293,0.10249996185302734,0.1628677487236887,0.25937494039535514,-0.14230864219629336,0.6610585229870038,0.05853314909953067,0.4602167316911796,-0.34287895371381794,69.56517412440229,6.55875816090429,0.20084179129582436,1,-0.19749987125396729,-0.27999991178512573,-0.645624965429306,-0.2337498664855957,0.05500006675720215,0,0.08325450708118964,1.0,2.6800000667572017,-1.6666757493188011,2.7049999237060547,1.037037952775374,2.6675000190734863,0.08325450708118964
1707,2012-01-24,2.684999942779541,2.7049999237060547,2.612499952316284,2.627500057220459,1495200.0,0.01608326217617484,-1.1142827559522837,-1.2777730682829653,68.36158481276328,71.10190513231969,-0.14796165751529955,-0.3281032191293889,-0.6348605328787675,-0.1476502449557744,27.446413130699852,0.09249997138977051,0.1777072305516323,0.2767499566078184,-0.13483589129438478,0.6883358045100219,0.07095703265671682,0.48254288055892003,-0.35094864886080446,76.92302989770006,15.913109671888606,0.20579292395110169,1,-0.2399998903274536,-0.3087499141693115,-0.684374988079071,-0.28749990463256836,-0.0025000572204589844,1,0.041899424474409086,-1.411762725936564,2.6424999237060547,1.0,2.6800000667572017,-1.6666757493188011,2.7049999237060547,0.041899424474409086
1708,2012-01-25,2.7325000762939453,2.7574999332427983,2.615000009536743,2.6875,2793200.0,0.017690925335823948,2.000005019349574,0.7826115801170949,74.78510224397607,71.40102193954691,-0.12777112574452376,-0.3471301242054796,-0.6654004630244135,-0.2015225472704234,28.408462017963764,0.14249992370605513,0.20245976015644818,0.2948750853538513,-0.12143541642864353,0.7111855871363462,0.0867198344626039,0.5030303362450987,-0.36677288436282884,82.75871707767818,21.031074143762368,0.20815525089124737,1,-0.1325000524520874,-0.34250009059906006,-0.7318751215934753,-0.33500003814697266,-0.1400001049041748,2,0.023787673188297997,-1.1142827559522837,2.684999942779541,-1.411762725936564,2.6424999237060547,1.0,2.6800000667572017,0.023787673188297997
1709,2012-01-26,2.747499942779541,2.765000104904175,2.657500028610229,2.744999885559082,1736000.0,0.005489429484642372,4.733279080413024,0.05555673292925868,81.65136704965289,72.4274159997407,-0.12188334687097058,-0.3331361871956551,-0.6650116104451866,-0.22179427002141905,29.699856815572222,0.10750007629394576,0.23203613450544225,0.2806249499320983,-0.1364982759423472,0.6977481758065438,0.07206333699487555,0.48918656286932105,-0.34259547671725654,88.52449533481752,22.00879973659066,0.2085616129372228,1,-0.14374983310699463,-0.3537498712539673,-0.746874988079071,-0.34999990463256836,-0.15999984741210893,3,-0.01728840621840788,2.000005019349574,2.7325000762939453,-1.1142827559522837,2.684999942779541,-1.411762725936564,2.6424999237060547,-0.01728840621840788
1710,2012-01-27,2.762500047683716,2.807499885559082,2.700000047683716,2.747499942779541,3485200.0,0.005459546939607929,1.0476202370112693,5.999904634751097,84.25925571623132,74.32240860141913,-0.11880771637943477,-0.31485811411330067,-0.661391187180814,-0.2410744992290792,31.035615733319332,0.10749983787536621,0.26276252767648156,0.2642500519752504,-0.14202346781093222,0.6705235717614331,0.0611132920821591,0.46738681186834174,-0.31438410496040436,76.9231521636799,2.8983729769874174,0.2031367598930913,1,-0.13750004768371582,-0.3250000476837158,-0.7618750929832458,-0.3825000524520874,-0.23749995231628374,4,-0.03076924404697945,4.733279080413024,2.747499942779541,2.000005019349574,2.7325000762939453,-1.1142827559522837,2.684999942779541,-0.03076924404697945
1711,2012-01-30,2.75,2.762500047683716,2.677500009536743,2.744999885559082,1471600.0,-0.004524904060796975,4.666629579591512,0.33333863148692683,82.92682004925378,75.62132494880191,-0.07544118868770866,-0.2854918778017228,-0.6317244391861561,-0.23233202653694374,31.038613728926336,0.08500003814697266,0.26004604629461703,0.23174999952316266,-0.18308701159515017,0.6465870106414755,0.024331493964006246,0.4391685050823191,-0.2515703052796807,70.51286910570994,-9.868815961159584,0.2074185055591565,1,-0.07875001430511475,-0.2950000762939453,-0.74937504529953,-0.3700000047683716,-0.19000005722045898,0,0.008181832053444582,1.0476202370112693,2.762500047683716,4.733279080413024,2.747499942779541,2.000005019349574,2.7325000762939453,0.008181832053444582
1712,2012-01-31,2.7425000667572017,2.782500028610229,2.720000028610229,2.775000095367432,1287200.0,-0.0027272484519266227,1.631584759246946,-6.499856952126823,82.06686965333799,76.48665894604508,-0.040449537924853285,-0.2585637670244054,-0.6054209030776585,-0.2315455155110704,30.964598920745427,0.0625,0.2546254101028529,0.20350006818771327,-0.21267742776888587,0.6196775641443124,-0.004588679790586081,0.4115888161660126,-0.20080054531945546,66.23383861590781,-19.934064839488684,0.2080887479782995,1,-0.0325001478195186,-0.2787501811981197,-0.7293750643730159,-0.4250000715255733,-0.15499997138976962,1,-0.016408413928373777,4.666629579591512,2.75,1.0476202370112693,2.762500047683716,4.733279080413024,2.747499942779541,-0.016408413928373777
1713,2012-02-01,2.822499990463257,2.852499961853028,2.759999990463257,2.765000104904175,2224000.0,0.029170436375102415,-1.7407352463301393,-1.7692256904962287,74.786319909621,76.22482032233731,-0.10745003548750987,-0.31846566366481,-0.6649775493540719,-0.31754247909881794,30.945274102492764,0.10999989509582608,0.2615251650083814,0.26037498712539664,-0.1652152544321468,0.6859652286829401,0.04757986634662492,0.47317010790416836,-0.2435884180485237,84.61539402045983,-0.12802682372311835,0.2127951207787717,2,-0.09000003337860107,-0.33625006675720215,-0.7893750369548798,-0.5049999952316284,-0.26749992370605513,2,-0.04960145451805531,1.631584759246946,2.7425000667572017,4.666629579591512,2.75,1.0476202370112693,2.762500047683716,-0.04960145451805531
1714,2012-02-02,2.8824999332427983,2.9124999046325684,2.8125,2.8399999141693115,2182800.0,0.021257730020290966,-1.0512833052936343,0.739132237573192,75.81966171915457,76.9618861893802,-0.15603221436269665,-0.3505621420874472,-0.7042214612906554,-0.38181440613862394,31.824587794767023,0.09999990463256836,0.2641559026475404,0.2912499308586125,-0.13851591654334872,0.7210157782605737,0.07636700715763167,0.5061328545595933,-0.25981421851793796,87.2340490290274,3.9474153467965323,0.2148829237009807,2,-0.12000000476837203,-0.3662500381469731,-0.8493749797344212,-0.5649999380111699,-0.337499856948853,3,-0.10060710097806635,-1.7407352463301393,2.822499990463257,1.631584759246946,2.7425000667572017,4.666629579591512,2.75,-0.10060710097806635
1715,2012-02-03,2.9249999523162837,2.970000028610229,2.9024999141693115,2.9375,1996800.0,0.014744152665312704,-1.347825005286646,-0.29411863703172547,85.95744663582165,78.9571586433125,-0.17894188486312856,-0.35660833306205797,-0.7237541355793629,-0.4281431350568865,33.436703569793124,0.08750009536743075,0.2524863355480247,0.2989999532699579,-0.12003527457828111,0.7180351811181969,0.08948233934583838,0.5085175671940774,-0.25014768340803606,84.61535953519382,1.12216575397197,0.2095176139241194,2,-0.1337499618530269,-0.377499938011169,-0.8918749988079067,-0.6324999332427974,-0.36249995231628374,4,-0.11538456835925359,-1.0512833052936343,2.8824999332427983,-1.7407352463301393,2.822499990463257,1.631584759246946,2.7425000667572017,-0.11538456835925359
1716,2012-02-06,2.940000057220459,2.9549999237060547,2.8499999046325684,2.8949999809265137,1955600.0,0.005128241076481688,1.8000076294139338,-3.5999923706344448,85.39823494312972,80.85011976890878,-0.16461465120554442,-0.3308821509140185,-0.7148972701740481,-0.448799735786932,35.267887813461556,0.10500001907348633,0.234556034235327,0.2773750543594362,-0.1148335189447538,0.6695836276636262,0.08127076770734121,0.4734793410115312,-0.20611823637181503,88.00001144409197,5.23315517087309,0.19610428665209503,2,-0.14750003814697266,-0.3799999952316284,-0.9000000953674316,-0.6475000381469727,-0.3424999713897705,0,-0.14115644686258166,-1.347825005286646,2.9249999523162837,-1.0512833052936343,2.8824999332427983,-1.7407352463301393,2.822499990463257,-0.14115644686258166
1717,2012-02-07,2.927500009536743,2.952500104904175,2.869999885559082,2.922499895095825,1090000.0,-0.004251716816472961,1.9999913302815924,0.11111346585851736,78.88888476807432,81.30609560491969,-0.1275072430108808,-0.2760246321062847,-0.678516003683451,-0.4433237488535231,37.515178098256,0.08250021934509277,0.23349923555788843,0.22900000810623178,-0.11748004635276343,0.575480062565227,0.05575998087673417,0.4022400353357294,-0.14639454713578237,79.76189935558892,-0.9093042497052863,0.17324002722949763,2,-0.11374998092651412,-0.3624999523162842,-0.8137500286102295,-0.6349999904632568,-0.2025001049041748,1,-0.1255337542476581,1.8000076294139338,2.940000057220459,-1.347825005286646,2.9249999523162837,-1.0512833052936343,2.8824999332427983,-0.1255337542476581
1718,2012-02-08,2.8424999713897705,2.9549999237060547,2.827500104904175,2.9300000667572017,1454000.0,-0.02903502574554162,-1.1702128523020108,-17.4996185390043,63.819095236566234,79.32473207013228,-0.028231666702452696,-0.14925590457956117,-0.5699688861488452,-0.3673104792200199,39.600258935186694,0.12749981880187988,0.2351678493676359,0.112624967098236,-0.15393434773122028,0.37918428192769227,-0.020654690316492363,0.24590462451296435,-0.023615595746956153,19.047597422355082,-57.788543157884305,0.13327965741472825,2,-0.01874995231628418,-0.2774999141693115,-0.71875,-0.6174999475479126,-0.13499999046325684,2,-0.08970971982021247,1.9999913302815924,2.927500009536743,1.8000076294139338,2.940000057220459,-1.347825005286646,2.9249999523162837,-0.08970971982021247
1719,2012-02-09,2.8424999713897705,2.8949999809265137,2.765000104904175,2.852499961853028,1005200.0,0.0,1.7368386709799501,0.11428548073308067,67.19574530353569,77.42878646872165,-0.014906315882296184,-0.1315872444728119,-0.5498048676791809,-0.37670782585228224,39.647993440538905,0.12999987602233887,0.23404130185140648,0.09712496995925912,-0.15686565502051408,0.3511155949390323,-0.029870342530627703,0.22412028244914595,0.12750005722045854,37.80482698945849,-36.71894295305606,0.1269953124898867,2,-0.01874995231628418,-0.2774999141693115,-0.6956249475479126,-0.6174999475479126,-0.13499999046325684,3,-0.10114332718603436,-1.1702128523020108,2.8424999713897705,1.9999913302815924,2.927500009536743,1.8000076294139338,2.940000057220459,-0.10114332718603436
1720,2012-02-10,2.7799999713897705,2.837500095367432,2.755000114440918,2.809999942779541,979200.0,-0.021987687116648336,-1.0625076368751658,2.9999999999998668,63.819095236566234,75.3057059339786,0.05625267131656564,-0.0551801366497644,-0.46825731739187715,-0.3239841768905416,39.48157662461708,0.08749985694885254,0.22161682553118656,0.02399997711181623,-0.2160570258365535,0.26405698006018596,-0.09602852436236864,0.1440284785860011,0.1859000587463373,12.499940395298381,-60.063007966062855,0.12002850147418498,2,0.06500005722045854,-0.21499991416931152,-0.6087499856948853,-0.5549999475479126,-0.14999985694885254,4,-0.08453233723536502,1.7368386709799501,2.8424999713897705,-1.1702128523020108,2.8424999713897705,1.9999913302815924,2.927500009536743,-0.08453233723536502
1721,2012-02-13,2.799999952316284,2.817500114440918,2.782500028610229,2.807499885559082,1387600.0,0.007194237817389482,1.545424595777916,0.24999801317661272,62.1052605161384,73.08774936317863,0.04927259339129586,-0.05454600092513173,-0.4726949640653513,-0.3550208320681385,39.30616643717467,0.03750014305114746,0.20314799951766327,0.02912496328353864,-0.1796198827274651,0.23786980929454238,-0.07524745972196323,0.1334973862890405,0.15746408119201583,22.49994039529838,-47.46621852023026,0.10437242300550192,2,0.06250011920928955,-0.2349998950958252,-0.6049999892711639,-0.5749999284744263,-0.17499995231628418,0,-0.08482141298603008,-1.0625076368751658,2.7799999713897705,1.7368386709799501,2.8424999713897705,-1.1702128523020108,2.8424999713897705,-0.08482141298603008
1722,2012-02-14,2.7950000762939453,2.872499942779541,2.75,2.7774999141693115,787200.0,-0.001785670038387921,-2.3793092108508422,-2.3333757192357822,57.22543543788545,71.13653997743025,0.06984802653619848,-0.031054833273454374,-0.4517087978712766,-0.35924277602400334,39.62576425176733,0.12249994277954102,0.18072509016456006,0.01137508153915423,-0.16692445338873352,0.18967461646704198,-0.07777468592478964,0.1005248490030981,0.15436540045165925,21.951264898259197,-44.48012074115469,0.0891497674639438,2,0.06499993801116943,-0.23000001907348633,-0.5762501060962677,-0.5700000524520874,-0.22749996185302734,1,-0.07066189090239083,1.545424595777916,2.799999952316284,-1.0625076368751658,2.7799999713897705,1.7368386709799501,2.8424999713897705,-0.07066189090239083
1723,2012-02-15,2.734999895095825,2.799999952316284,2.7249999046325684,2.799999952316284,1342400.0,-0.0214669694312416,1.3076917433884752,-3.7142545741883626,48.69109503235751,68.12225479000836,0.1297786558309073,0.03611309039469113,-0.3780242045976623,-0.30607276561798535,39.261210179438095,0.07500004768371582,0.15820272245450706,-0.05200009346008283,-0.2234689910021208,0.11946880408195515,-0.13773454223110182,0.03373435531093616,0.20240365304504326,5.882344691402349,-55.36863600657902,0.08573444877101892,2,0.11250007152557373,-0.1699998378753662,-0.508749932050705,-0.5137498378753662,-0.1474997997283931,2,-0.003656303783114545,-2.3793092108508422,2.7950000762939453,1.545424595777916,2.799999952316284,-1.0625076368751658,2.7799999713897705,-0.003656303783114545
1724,2012-02-16,2.9500000476837163,2.962500095367432,2.740000009536743,2.740000009536743,1943600.0,0.07861066209670109,-1.1190480515529035,-3.2307669735539077,63.83763331200763,65.66449775402901,-0.08341126357339013,-0.1682156643995425,-0.5775266183303818,-0.5267222148421609,38.974815790246744,0.2275002002716069,0.14210083996733447,0.15075005292892518,-0.030764785680498008,0.3322648915383484,0.059992633624213365,0.241507472233637,-0.2250001430511479,94.73682625473324,34.00311220450109,0.09075741930471165,2,-0.10625004768371626,-0.3849999904632573,-0.7187500596046452,-0.7712500095367436,-0.26250004768371626,3,-0.08220341113133511,1.3076917433884752,2.734999895095825,-2.3793092108508422,2.7950000762939453,1.545424595777916,2.799999952316284,-0.08220341113133511
1725,2012-02-17,2.900000095367432,2.9749999046325684,2.8875000476837163,2.9725000858306885,1331200.0,-0.016949136104436047,1.2580716612778566,-0.3452379871117723,60.48951491999809,62.896862195903275,-0.04171751685075176,-0.10634094120238835,-0.5128545700161835,-0.483158754440296,38.697123062652885,0.0874998569488521,0.133681661417143,0.08975009918212917,-0.08796126397958526,0.2674614623438436,0.0008944176012719574,0.1786057807629864,-0.17500019073486373,70.00007629394548,10.069476639299644,0.08885568158085727,2,-0.050000190734863725,-0.19125008583068892,-0.5937500596046452,-0.7300001382827763,-0.22000002861023038,4,-0.06637934762430708,-1.1190480515529035,2.9500000476837163,1.3076917433884752,2.734999895095825,-2.3793092108508422,2.7950000762939453,-0.06637934762430708
1726,2012-02-21,2.8624999523162837,2.9375,2.8350000381469727,2.8975000381469727,1502800.0,-0.012931083385497977,-1.2777791023267027,0.48275986806408283,58.05367967695417,60.58183940800103,-0.018290283877774538,-0.0542977455686211,-0.4587201123538702,-0.45577152996941717,38.611439784898785,0.10249996185302734,0.11796232048609046,0.04124995470046944,-0.11913201127893958,0.20163192067987845,-0.03894102828923485,0.12144093769017372,-0.1275000476837156,55.00001907348615,-3.9625224032884674,0.08019098298970449,2,-0.012500047683715376,-0.15374994277954057,-0.5362498760223384,-0.7299998998641963,-0.23249983787536577,1,-0.08122265213916635,1.2580716612778566,2.900000095367432,-1.1190480515529035,2.9500000476837163,1.3076917433884752,2.734999895095825,-0.08122265213916635
1727,2012-02-22,2.797499895095825,2.877500057220459,2.7699999809265137,2.865000009536743,975200.0,-0.022707443948728034,1.3243207019027048,1.9285699688693974,48.287665864100205,58.85612503328258,0.02942426711160273,0.020619857568521027,-0.3761279710716847,-0.39885020545718586,38.373393796219055,0.10750007629394531,0.08960301523177039,-0.029375100135803134,-0.1770222322964563,0.11827203202485004,-0.10319866621612972,0.04444846594452345,-0.05289999046325722,28.999996185302734,-25.613954153503812,0.07382356608032656,2,0.052500009536743164,-0.08874988555908203,-0.4712498188018799,-0.6649998426437378,-0.1724998950958252,2,-0.06166216320444806,-1.2777791023267027,2.8624999523162837,1.2580716612778566,2.900000095367432,-1.1190480515529035,2.9500000476837163,-0.06166216320444806
1728,2012-02-23,2.797499895095825,2.907500028610229,2.755000114440918,2.8125,2611600.0,0.0,-2.0500084638878007,0.22222339959592535,43.65671880793653,56.24067764488267,0.02499859016812911,0.027130138029806794,-0.36067161861287866,-0.4083282445205185,37.90923858370654,0.15249991416931108,0.05966446564226491,-0.032625091075897394,-0.17426472396888837,0.10901454181709358,-0.10344490752239288,0.03819472537059809,-0.04368399046325733,24.46804733067454,-24.944833769929485,0.07081981644649543,2,0.052500009536743164,-0.04249989986419678,-0.4712498188018799,-0.6649998426437378,-0.18999981880187988,3,-0.08221618919740081,1.3243207019027048,2.797499895095825,-1.2777791023267027,2.8624999523162837,1.2580716612778566,2.900000095367432,-0.08221618919740081
1729,2012-02-24,2.700000047683716,2.837500095367432,2.6624999046325684,2.8050000667572017,3582400.0,-0.0348524936794572,1.0588248493756185,6.999952316617629,34.482773362377685,52.981086325528395,0.11192969577125611,0.12742194255150885,-0.24667601452232635,-0.31877413224184004,37.03224566342291,0.17500019073486373,0.03500819899035701,-0.12774994373321524,-0.2766308720993589,0.021130984632928396,-0.20219040791628684,-0.053309479550143646,0.27499985694885254,12.000045776367188,-31.59841666408917,0.0744404641830718,2,0.11874985694885254,0.09374988079071045,-0.3262500762939453,-0.5200001001358032,-0.04250001907348677,4,-0.041666648270171525,-2.0500084638878007,2.797499895095825,1.3243207019027048,2.797499895095825,-1.2777791023267027,2.8624999523162837,-0.041666648270171525
1730,2012-02-27,2.677500009536743,2.692500114440918,2.565000057220459,2.684999942779541,2340000.0,-0.008333347314669504,10.333199114153413,0.0714279226706512,32.08191570629319,49.645159124434485,0.1322707634135445,0.15096767556568746,-0.2072791864339969,-0.3018765873588318,35.56473394687402,0.13499999046325684,0.022260319722269273,-0.14599997997283953,-0.30707696256295147,0.015077002617272406,-0.2265384712678955,-0.06546148867778356,0.2912498950958251,30.201334120168106,-7.459221149218358,0.08053849129505602,2,0.09249997138977051,0.09249997138977051,-0.273749977350235,-0.46875,0.009999990463256836,0,0.0037348236891274755,1.0588248493756185,2.700000047683716,-2.0500084638878007,2.797499895095825,1.3243207019027048,2.797499895095825,0.0037348236891274755
1731,2012-02-28,2.7725000381469727,2.7774999141693115,2.6700000762939453,2.6800000667572017,1881600.0,0.03548086956932117,1.0975634718490865,-12.333439298089514,40.49080275067657,47.7857554925224,0.03683303096792789,0.06086004803961487,-0.28393014126476857,-0.40533666816009895,34.54068748994273,0.10749983787536621,0.009318485384945507,-0.052124953269958585,-0.21134407207489136,0.1070941655349742,-0.13173451267242475,0.027484606132507583,0.18009987258911142,60.58394109772804,27.081988849213623,0.07960955940246636,2,-0.0025000572204589844,-0.0025000572204589844,-0.3687500059604645,-0.5637500286102295,-0.09500002861022949,1,-0.03336337966350189,10.333199114153413,2.677500009536743,1.0588248493756185,2.700000047683716,-2.0500084638878007,2.797499895095825,-0.03336337966350189
1732,2012-02-29,2.697499990463257,2.799999952316284,2.692500114440918,2.782500028610229,1655600.0,-0.027051414482159197,-1.2631594797946082,-0.9189196155402475,40.99379341882043,46.93049975768495,0.10789450143772683,0.13946646431937104,-0.19244432101768494,-0.3393985199775553,33.40375449291401,0.10749983787536621,0.0001480082830234153,-0.12487499713897687,-0.29013776671685987,0.04038777243890612,-0.20750638192791815,-0.0422436123500356,0.23959592613220204,38.6861151272947,3.2171602206612135,0.08263138478894144,2,0.07249999046325684,0.07249999046325684,-0.29374995827674866,-0.48874998092651367,-0.08500003814697266,2,-0.02502312372974158,1.0975634718490865,2.7725000381469727,10.333199114153413,2.677500009536743,1.0588248493756185,2.700000047683716,-0.02502312372974158
1733,2012-03-01,2.682499885559082,2.799999952316284,2.677500009536743,2.7100000381469727,1539600.0,-0.005560743264951373,-5.533346896735883,0.32353106171953183,40.24390208444608,44.30897406573366,0.12813955897384854,0.15119203063970588,-0.16135700632173,-0.33312060485602135,31.77432491681419,0.12249994277954102,-0.01006369808130847,-0.1328750967979433,-0.30957942693154417,0.04382923333565758,-0.22122726186474395,-0.044522931731142634,0.2397121966613769,43.119197023836534,7.617484967504339,0.08835216506680046,3,0.08750009536743164,0.08750009536743164,-0.2718748450279236,-0.47374987602233887,-0.17749977111816406,3,-0.021435186584210397,-1.2631594797946082,2.697499990463257,1.0975634718490865,2.7725000381469727,10.333199114153413,2.677500009536743,-0.021435186584210397
1734,2012-03-02,2.5924999713897705,2.700000047683716,2.5550000667572017,2.677500009536743,1392400.0,-0.033550761606296886,1.2307669735539077,3.0908933277847135,38.938057329589164,41.914367666799336,0.18114437558896546,0.23015192028827514,-0.054613893548237424,-0.24850290657789387,29.514886340057224,0.14499998092651412,-0.019602137871087777,-0.20837501287460336,-0.4079949195690542,-0.008755106180152517,-0.30818496622182856,-0.10856505952737816,0.3154236298306885,15.306090673060982,-22.150739203733348,0.09980995334722532,3,0.15375006198883057,0.17250001430511475,-0.09749996662139893,-0.3700000047683716,-0.2200000286102295,4,0.005785961454083832,-5.533346896735883,2.682499885559082,-1.2631594797946082,2.697499990463257,1.0975634718490865,2.7725000381469727,0.005785961454083832
1735,2012-03-05,2.587500095367432,2.630000114440918,2.5625,2.577500104904175,807600.0,-0.0019285925082028754,-2.3749888241850594,-0.11764689382805221,37.23724919159659,39.60143094620405,0.1532726948313381,0.21984215249169248,-0.036613449570384926,-0.25052575636468566,26.87060097977233,0.06750011444091797,-0.020639020974088318,-0.19649989604949925,-0.40860961780600213,0.015609825707003644,-0.3025547569277509,-0.09044503517124758,0.29924809378523154,13.265323996403621,-25.005971320155368,0.10605486087825151,3,0.1437499523162833,0.17749989032745317,-0.08875000476837203,-0.3612500429153447,-0.17500019073486373,0,0.027053113299637,1.2307669735539077,2.5924999713897705,-5.533346896735883,2.682499885559082,-1.2631594797946082,2.697499990463257,0.027053113299637
1736,2012-03-06,2.525000095367432,2.5899999141693115,2.5199999809265137,2.552500009536743,2125600.0,-0.024154588481715478,-2.733315531480669,-2.7499940395296716,34.83146759705242,38.106297805420965,0.18200330569759604,0.26314906559939333,0.03762295537113536,-0.19540337896021276,24.9092653523394,0.06999993324279785,-0.05331800449104085,-0.2382498979568477,-0.4666718132149006,-0.009827982698794813,-0.35246085558587437,-0.12403894032782103,0.3418432064415038,1.7857553399382549,-36.95745688080638,0.11421095762902644,3,0.1887499094009395,0.22249984741210893,0.006249904632567915,-0.27750015258789107,-0.08000016212463379,1,0.06435639544358951,-2.3749888241850594,2.587500095367432,1.2307669735539077,2.5924999713897705,-5.533346896735883,2.682499885559082,0.06435639544358951
1737,2012-03-07,2.559999942779541,2.587500095367432,2.5350000858306885,2.5374999046325684,1476000.0,0.013861325184233664,-2.8182275320351975,-0.8181857589970915,39.884395931393875,37.68715081913845,0.12267141368922596,0.20997067995336494,0.014847007822339275,-0.23693370273359893,22.84193671046042,0.0625,-0.0820212417892785,-0.18487504720687875,-0.41676359315562506,0.047013498741867554,-0.3008193201812519,-0.0689307742325056,0.27909589335880103,14.285702121499824,-27.43216621442734,0.11594427297437315,3,0.11875009536743164,0.1875,0.003125011920928955,-0.3125,-0.18249988555908203,2,0.04589846460294278,-2.733315531480669,2.525000095367432,-2.3749888241850594,2.587500095367432,1.2307669735539077,2.5924999713897705,0.04589846460294278
1738,2012-03-08,2.587500095367432,2.595000028610229,2.5374999046325684,2.577500104904175,1185200.0,0.010742247344752931,3.600036239831517,0.44444326707076104,23.24723636800003,36.43875781976315,0.06956571261063393,0.1711626554083021,0.0013512585751764838,-0.2707110469879219,21.2059161933489,0.05750012397766069,-0.10796238436954031,-0.14462490081787083,-0.3818915231735418,0.09264172153780015,-0.2632582119957063,-0.02599158964003534,0.22606807235396387,37.50004967051914,2.3859163602376654,0.11863331117783547,3,0.07249987125396684,0.15999984741210893,-0.0006251931190495164,-0.34000015258789107,-0.20749998092651412,3,0.009661780107220519,-2.8182275320351975,2.559999942779541,-2.733315531480669,2.525000095367432,-2.3749888241850594,2.587500095367432,0.009661780107220519
1739,2012-03-09,2.5550000667572017,2.6075000762939453,2.5299999713897705,2.5924999713897705,1568400.0,-0.012560397067585494,1.2962955113804941,-3.749994039529716,23.863637595137092,35.52561580741247,0.08865778149230907,0.1908020737758278,0.047202616654075324,-0.2446610858436835,20.218080389079223,0.0775001049041748,-0.12290989706922595,-0.16274993419647243,-0.40660544949175703,0.08110558109881216,-0.28467769184411473,-0.040822176548830136,0.23508264602060347,31.818221226163185,1.0707860584129776,0.12192775764764228,3,0.10499989986419722,0.1924998760223393,0.05437487363815352,-0.28500008583068803,-0.14499998092651323,4,-0.019569452450051594,3.600036239831517,2.587500095367432,-2.8182275320351975,2.559999942779541,-2.733315531480669,2.525000095367432,-0.019569452450051594
1740,2012-03-12,2.5450000762939453,2.5899999141693115,2.5274999141693115,2.5625,773200.0,-0.00391389049001023,-1.3809411358661592,0.46666581895400183,24.901192922303437,33.79343693759324,0.08703920144162947,0.1921451490462167,0.07159955137740592,-0.23879980585227223,19.30617205116739,0.0625,-0.13613033047183443,-0.16099992990493783,-0.41467498675836767,0.092675126948492,-0.28783745833165275,-0.034162401478222915,0.22347601793575667,28.571506422308325,0.8550181932521603,0.12683752842671492,3,0.11499989032745361,0.2024998664855957,0.09437483549118042,-0.24500012397766113,-0.15000009536743164,0,-0.0677800111368172,1.2962955113804941,2.5550000667572017,3.600036239831517,2.587500095367432,-2.8182275320351975,2.559999942779541,-0.0677800111368172
1741,2012-03-13,2.5625,2.5799999237060547,2.5174999237060547,2.575000047683716,1999600.0,0.006876197713729937,4.555605005775079,0.714291553133515,29.914532004546658,32.56240789156281,0.040921440661034314,0.16436721990621628,0.06206560610752332,-0.26085770983852097,18.37959324428466,0.0625,-0.13411460889093796,-0.13162500858306903,-0.3889813514525784,0.12573133428644034,-0.2603031800178237,-0.0029468371483143407,0.18609800516544706,50.0,21.51865128725204,0.12867817143475463,3,0.09624993801116943,0.18374991416931152,0.10687500238418579,-0.23374998569488525,-0.16249990463256792,1,-0.05853662258241232,-1.3809411358661592,2.5450000762939453,1.2962955113804941,2.5550000667572017,3.600036239831517,2.587500095367432,-0.05853662258241232
1742,2012-03-14,2.5975000858306885,2.612499952316284,2.552500009536743,2.5550000667572017,1480400.0,0.013658570080268717,-1.526306279174823,-3.3999885559518943,33.870980146650524,31.854305454029976,-0.010901814238739593,0.11996283979353128,0.03632779075556858,-0.29858197475338066,16.874676931453287,0.059999942779541016,-0.12759425146845205,-0.0867499232292177,-0.34296268365413063,0.16946283719569522,-0.21485630344167417,0.041356456983238754,0.12798811118881925,84.21067161238672,52.940517153443515,0.12810638021245635,3,0.011249899864196777,0.14874982833862305,0.07874995470046997,-0.26875007152557373,-0.1974999904632564,2,-0.05871035516794609,4.555605005775079,2.5625,-1.3809411358661592,2.5450000762939453,1.2962955113804941,2.5550000667572017,-0.05871035516794609
1743,2012-03-15,2.7249999046325684,2.744999885559082,2.587500095367432,2.587500095367432,2222400.0,0.049085587907153005,-1.290909217014969,3.235288177809647,51.923066342368415,33.29708423322767,-0.14722086112659838,-0.008774435585866769,-0.08128495625279175,-0.4278527187181824,15.989101863958236,0.15749979019164995,-0.1323661560737719,0.041249895095825106,-0.214584612036254,0.2970844022279042,-0.08666735847021467,0.16916714866186489,-0.20749998092651367,91.2087981186413,55.12579319683226,0.1279172535660396,3,-0.09375,0.021250009536743164,-0.03562486171722412,-0.3962498903274536,-0.30499982833862305,3,-0.12752288424720704,-1.526306279174823,2.5975000858306885,4.555605005775079,2.5625,-1.3809411358661592,2.5450000762939453,-0.12752288424720704
1744,2012-03-16,2.7074999809265137,2.7425000667572017,2.677500009536743,2.7300000190734863,1444000.0,-0.006421990575597558,1.736836821763823,-0.16363686805984282,52.32558010590224,34.9735654459283,-0.12481870294757957,-0.010934110413045595,-0.051963187972046576,-0.41224346015970514,14.008341586514922,0.06500005722045854,-0.1332992129725148,0.03587497472763079,-0.1877922196043329,0.2595421690595945,-0.07595862243835105,0.14770857189361264,-0.18545005798339842,83.51652267230068,44.760829794896864,0.11183359716598185,3,-0.07625007629394531,0.03874993324279785,-0.013124942779541016,-0.3787499666213989,-0.2825000286102295,4,-0.12096024701485852,-1.290909217014969,2.7249999046325684,-1.526306279174823,2.5975000858306885,4.555605005775079,2.5625,-0.12096024701485852
1745,2012-03-19,2.7074999809265137,2.75,2.672499895095825,2.7049999237060547,862000.0,0.0,-1.2962955113804941,-0.11111346585851736,44.090900815218575,36.00239135905787,-0.11846443127022166,-0.02750539374727623,-0.037640950246714766,-0.4172269938627706,11.874400325172072,0.0775001049041748,-0.1325648657392069,0.045499980449676514,-0.1518014631935367,0.24280142409288974,-0.0531507413719301,0.14415070227128313,-0.18099105873107924,81.72042790224535,43.836973444653026,0.09865072182160663,3,-0.07375001907348633,0.03874993324279785,-0.013124942779541016,-0.3674999475479126,-0.2449998855590816,0,-0.10987992509385724,1.736836821763823,2.7074999809265137,-1.290909217014969,2.7249999046325684,-1.526306279174823,2.5975000858306885,-0.10987992509385724
1746,2012-03-20,2.630000114440918,2.7074999809265137,2.627500057220459,2.690000057220459,770800.0,-0.028624142947943798,-1.4615339471078017,-23.99942780850658,43.89140876802867,36.44761500757285,-0.02738366817202742,0.03339527007318077,0.054301246715121376,-0.34301642913082153,10.105233296861016,0.07999992370605469,-0.12521916349028173,-0.02037489414215088,-0.19390073732022595,0.1531509490359242,-0.10713781573118863,0.06638802744688688,-0.0945515491333011,39.24056133997284,1.398383225287688,0.08676292158903758,3,0.003749847412109375,0.11624979972839355,0.07499992847442627,-0.2587500810623169,-0.16750001907348588,1,-0.08935365904512915,-1.2962955113804941,2.7074999809265137,1.736836821763823,2.7074999809265137,-1.290909217014969,2.7249999046325684,-0.08935365904512915
1747,2012-03-21,2.625,2.672499895095825,2.5975000858306885,2.637500047683716,608800.0,-0.0019011841153402376,-1.2222206523850732,0.20833432674502697,44.70046690527589,38.831307289492386,-0.013626650472994495,0.026150245907504033,0.07390276278663688,-0.34017055239747185,8.882586805983756,0.07499980926513672,-0.11563031582622596,-0.016750013828277677,-0.17605021690703948,0.14255018925048413,-0.09640011536765858,0.06290008771110323,-0.080969377304688,23.076877932550033,-13.515427502616156,0.07965010153938092,3,0.008749961853027344,0.12124991416931152,0.08875006437301636,-0.2149999737739563,-0.1324999332427983,2,-0.08571424938383543,-1.4615339471078017,2.630000114440918,-1.2962955113804941,2.7074999809265137,1.736836821763823,2.7074999809265137,-0.08571424938383543
1748,2012-03-22,2.567500114440918,2.602499961853028,2.547499895095825,2.602499961853028,1038000.0,-0.021904718308221716,2.1428746594004906,2.799977111903753,47.54903129503953,41.46301770059265,0.045525368581210035,0.06907726458407604,0.14547575994473316,-0.28206753708027454,7.318345592178607,0.0775001049041748,-0.09836576982840306,-0.06274991035461408,-0.20722621467185842,0.08172639396263026,-0.13498806251323625,0.00948824180400809,0.18249988555908203,9.876646411890547,-28.19339871542617,0.07223815215862228,3,0.06624984741210938,0.17874979972839355,0.1449999213218689,-0.11000007390975952,-0.12250018119811967,3,-0.06523856343038936,-1.2222206523850732,2.625,-1.4615339471078017,2.630000114440918,-1.2962955113804941,2.7074999809265137,-0.06523856343038936
1749,2012-03-23,2.587500095367432,2.602499961853028,2.552500009536743,2.565000057220459,969200.0,0.007789670899730039,-1.1052552326457046,-0.6428610354223478,50.0,44.251774042558935,0.03421880626501528,0.04239030135303379,0.12983590557970803,-0.30389671140889574,6.664855584894918,0.049999952316284624,-0.08820618058913521,-0.03712493181228593,-0.17890188096552473,0.10465201734095286,-0.10801340638890533,0.033763542764333465,0.15844990253448454,19.75317508627238,-20.568237159932465,0.07088847457661943,3,0.04624986648559526,0.15874981880187944,0.11874991655349687,-0.11500006914138838,-0.13750004768371626,4,-0.06473430450239315,2.1428746594004906,2.567500114440918,-1.2222206523850732,2.625,-1.4615339471078017,2.630000114440918,-0.06473430450239315
1750,2012-03-26,2.6875,2.7049999237060547,2.587500095367432,2.615000009536743,1647600.0,0.03864730471376765,1.1860466147837403,3.222216335353643,64.44444821204982,48.08843139894818,-0.048546987672779096,-0.059892748959462505,0.034319701496381416,-0.40416493841408796,7.122363619454141,0.1174998283386226,-0.06511702459399737,0.06237497329711905,-0.08025508863021891,0.205005035224457,-0.00894005766655015,0.13369000426078825,0.05448099584579502,87.5000186264415,40.55656601143683,0.07131503096366909,3,-0.0387500524520874,0.05874991416931152,0.016875028610229492,-0.20749998092651367,-0.16000008583068848,0,-0.09767443634742912,-1.1052552326457046,2.587500095367432,2.1428746594004906,2.567500114440918,-1.2222206523850732,2.625,-0.09767443634742912
1751,2012-03-27,2.6800000667572017,2.747499942779541,2.677500009536743,2.7049999237060547,1499600.0,-0.002790672834529606,-3.6666666666666665,-0.3448256584464376,61.21497305422437,51.12665283312305,-0.025285961334708063,-0.06290307054425215,0.048404096317403056,-0.3954228649806599,7.081399916370784,0.06999993324279785,-0.03939960887377003,0.05950003862380937,-0.06822903565212934,0.18722911289974808,-0.004364498514159987,0.12336457576177873,-0.1325001716613765,66.25007003544069,14.548741931233685,0.06386453713796941,3,-0.03125011920928911,0.04749989509582564,0.09937489032745406,-0.19750010967254594,-0.17750000953674272,1,-0.08115670372088624,1.1860466147837403,2.6875,-1.1052552326457046,2.587500095367432,2.1428746594004906,2.567500114440918,-0.08115670372088624
1752,2012-03-28,2.630000114440918,2.6875,2.575000047683716,2.6875,1408400.0,-0.018656698160751772,2.9130496077488264,2.30000858311792,53.81166494605956,51.33649712242207,0.033312055010489505,-0.019203918671241382,0.10333434476479564,-0.3460556264610739,6.493155279905727,0.11249995231628418,-0.014210266182170805,0.012875080108642578,-0.10975259664286474,0.1355027568601499,-0.048438758267111304,0.07418891848439646,-0.0785002183914183,41.250099837756196,-11.74165898476106,0.061313838375753674,3,0.01874983310699463,0.08249986171722412,0.1493748426437378,-0.1475001573562622,-0.125,2,-0.06368821740872543,-3.6666666666666665,2.6800000667572017,1.1860466147837403,2.6875,-1.1052552326457046,2.587500095367432,-0.06368821740872543
1753,2012-03-29,2.625,2.6324999332427983,2.5850000381469727,2.5999999046325684,736400.0,-0.0019011841153402376,1.3749970197648884,-0.434785132602458,56.6037735849057,51.811851953422455,0.02529553875238033,-0.019744746494866128,0.109197968811237,-0.3340195741970762,6.015242026322946,0.04749989509582564,0.005923637259915182,0.010749959945678622,-0.10806097417844107,0.12956089406979832,-0.04865550711638145,0.07015542700773869,-0.06958010301589956,37.17949501704999,-17.726747376059613,0.059405467062059944,3,0.023749947547912598,0.08749997615814209,0.15437495708465576,-0.14250004291534424,-0.09999990463256792,3,-0.05047616504487551,2.9130496077488264,2.630000114440918,-3.6666666666666665,2.6800000667572017,1.1860466147837403,2.6875,-0.05047616504487551
1754,2012-03-30,2.6075000762939453,2.6524999141693115,2.5799999237060547,2.6524999141693115,1653600.0,-0.006666637602306569,2.2222334073316627,-1.7999866486105018,55.81395967771983,53.11441404925593,0.030305704178490434,-0.0011209026057841243,0.12616693621110242,-0.3085560156304541,6.2821824503252275,0.07249999046325684,0.021980973395499426,-0.007499969005584806,-0.12592154170855707,0.11092160369738746,-0.06671075535707072,0.051710817345901106,-0.04823857839393586,18.84060775351512,-37.769360391647794,0.05921078635148603,3,0.03999984264373779,0.06999993324279785,0.19499987363815308,-0.12500011920928955,-0.02500009536743164,4,-0.0623202831434273,1.3749970197648884,2.625,2.9130496077488264,2.630000114440918,-3.6666666666666665,2.6800000667572017,-0.0623202831434273
1755,2012-04-02,2.657500028610229,2.677500009536743,2.5699999332427983,2.587500095367432,2167600.0,0.019175436568864335,-1.0476154794585957,-1.5555596763853297,58.33334379029849,54.7190734961748,-0.030768218425736737,-0.048072447378780137,0.07701202764996262,-0.3493425431630275,6.6489058088878785,0.10750007629394487,0.015864248005629022,0.038999986648559304,-0.08013499119219603,0.15813496448931463,-0.020567502271818583,0.09856747556893719,-0.09447376181262879,49.29582572744489,-7.813580144029025,0.05956748892037767,4,-0.010000109672545943,0.0012499094009403855,0.14874988794326827,-0.1750000715255733,-0.05250000953674272,0,-0.07808089508658544,2.2222334073316627,2.6075000762939453,1.3749970197648884,2.625,2.9130496077488264,2.630000114440918,-0.07808089508658544
1756,2012-04-03,2.6875,2.7100000381469727,2.6475000381469727,2.6600000858306885,1528800.0,0.01128879438073227,-1.3809519484471007,0.3928562913614104,57.96460345036393,56.19286644562902,-0.05783617265862606,-0.06880162526194322,0.0494320519284801,-0.3697413523413675,6.797928175641882,0.0625,0.010832364271621486,0.06087496280670157,-0.05347986102563551,0.17522978663903865,0.00369755089053303,0.11805237472287011,-0.12078425968276107,83.92855622331624,28.997794339437533,0.05717741191616853,4,-0.040000081062316895,-0.028750061988830566,0.08249998092651367,-0.20250004529953003,-0.0625,1,-0.059534915657930565,-1.0476154794585957,2.657500028610229,2.2222334073316627,2.6075000762939453,1.3749970197648884,2.625,-0.059534915657930565
1757,2012-04-04,2.677500009536743,2.690000057220459,2.650000095367432,2.6675000190734863,2402000.0,-0.00372092668400259,1.2857065006368913,0.36363715179941564,44.69274338301147,55.87550112207035,-0.04426033872038371,-0.052225084183808335,0.06041562010386903,-0.3490230937656955,6.955003896269242,0.0399999618530269,0.010969912108224289,0.044999969005584894,-0.06699149547753391,0.1569914334887037,-0.010995763235974287,0.10099570124714408,-0.10750007629394487,76.78571124466319,25.351507680376585,0.055995732241559314,4,-0.027500033378601074,-0.01875007152557373,0.09249997138977051,-0.1925000548362732,-0.08750009536743164,2,-0.06535945908234086,-1.3809519484471007,2.6875,-1.0476154794585957,2.657500028610229,2.2222334073316627,2.6075000762939453,-0.06535945908234086
1758,2012-04-05,2.612499952316284,2.664999961853028,2.609999895095825,2.6549999713897705,3508000.0,-0.024276398501938856,-1.3157857752346722,-4.250005960470162,40.40403067365579,54.809282308032095,0.031060578548325335,0.01554071072376928,0.12413292237785623,-0.2734541721668524,7.02572758405509,0.06750011444091797,0.015382291060338726,-0.021250081062317072,-0.1316738364943042,0.08917367436967005,-0.07646195877831063,0.03396179665367649,-0.03895001888275118,30.357133733989556,-16.315840173091182,0.05521187771599364,4,0.046249985694885254,0.046249985694885254,0.1575000286102295,-0.1274999976158142,-0.04999995231628418,3,-0.04114826405261951,1.2857065006368913,2.677500009536743,-1.3809519484471007,2.6875,-1.0476154794585957,2.657500028610229,-0.04114826405261951
1759,2012-04-09,2.505000114440918,2.5850000381469727,2.505000114440918,2.557499885559082,2050000.0,-0.04114826405261951,-2.0476294277929155,1.2352881778096916,33.195017462939234,51.3371233359087,0.14039068811520572,0.12553906840201634,0.22859083565800997,-0.1569411446080755,7.311746020929494,0.10749983787536621,0.016936989554654502,-0.12624992132186907,-0.2460468213780609,-0.006453021265677261,-0.1861483713499652,-0.06635147129377295,0.24249982833862305,0.0,-40.494827972852065,0.05989845002809595,4,0.12124991416931152,0.12249994277954102,0.2649998664855957,-0.006250143051147461,0.10499978065490723,0,0.007984023957211539,-1.3157857752346722,2.612499952316284,1.2857065006368913,2.677500009536743,-1.3809519484471007,2.6875,0.007984023957211539
1760,2012-04-10,2.372499942779541,2.5274999141693115,2.3499999046325684,2.5074999332427983,2072000.0,-0.05289427768786714,1.0285720903048081,2.5714396003633144,30.418231647927996,47.91526317965356,0.24977569713318148,0.25766390854602683,0.35596312905914074,-0.014749553365260404,8.025423601818122,0.17750000953674316,0.01741593777674888,-0.2501250863075257,-0.41311904958413903,-0.08713112303091242,-0.3316220679458324,-0.16862810466921907,0.3701500034332277,6.2500082784198145,-32.98230388290281,0.08149698163830663,4,0.1575000286102295,0.17750000953674316,0.38312506675720215,0.1262500286102295,0.252500057220459,1,0.0885142437141404,-2.0476294277929155,2.505000114440918,-1.3157857752346722,2.612499952316284,1.2857065006368913,2.677500009536743,0.0885142437141404
1761,2012-04-11,2.4124999046325684,2.4375,2.372499942779541,2.4049999713897705,1534800.0,0.01685983680411174,1.2608666807644304,-0.05555506498231269,34.65702479623377,45.78696982967291,0.1875648760980928,0.21697452404963347,0.3115973418069675,-0.04556538406452848,8.678504739668629,0.06500005722045898,0.015564475820303514,-0.20262511968612662,-0.3893452590902604,-0.01590498028199283,-0.2959851893881935,-0.10926504998405973,0.3144440399169923,18.38234469140235,-21.947813500500597,0.09336006970206699,4,0.11750006675720215,0.13750004768371582,0.3356251120567322,0.08625006675720215,0.19250011444091797,2,0.07979279670489214,1.0285720903048081,2.372499942779541,-2.0476294277929155,2.505000114440918,-1.3157857752346722,2.612499952316284,0.07979279670489214
1762,2012-04-12,2.4449999332427983,2.4825000762939453,2.422499895095825,2.422499895095825,1046400.0,0.013471514982372534,-4.333340397575552,3.0000317894268957,40.8239534492483,44.03365648126653,0.1408776351334926,0.18178393144464522,0.2752609093634977,-0.06792045220146647,9.546526205539806,0.07000017166137695,-0.004070634827580744,-0.16250008344650224,-0.36411203119742863,0.03911186430442415,-0.26330605732196544,-0.061694109571039046,0.26686624971008266,30.158733762940926,-13.44428886703065,0.10080597387546329,4,0.08500003814697221,0.10500001907348588,0.285625040531158,0.07625007629394487,0.1575000286102295,3,0.07361966121547825,1.2608666807644304,2.4124999046325684,1.0285720903048081,2.372499942779541,-2.0476294277929155,2.505000114440918,0.07361966121547825
1763,2012-04-13,2.377500057220459,2.447499990463257,2.3399999141693115,2.427500009536743,2189200.0,-0.027607312010358376,1.3888928625356636,-2.2222163353536626,35.314675987336784,41.75595829344619,0.18950618398036445,0.2339077262247562,0.3354818975310918,0.009594540785388794,9.60623186500938,0.10750007629394531,-0.023957864491464864,-0.21262496709823608,-0.43081416240313564,0.0055642282066634685,-0.32171956475068564,-0.10353036944578653,0.31989147459960954,15.306173091800837,-30.020158419065915,0.10909459765244969,4,0.1474999189376831,0.16749989986419678,0.33562493324279785,0.16124987602233887,0.2949998378753662,4,0.08937953810074206,-4.333340397575552,2.4449999332427983,1.2608666807644304,2.4124999046325684,1.0285720903048081,2.372499942779541,0.08937953810074206
1764,2012-04-16,2.380000114440918,2.4124999046325684,2.362499952316284,2.390000104904175,1216400.0,0.001051548753013165,-1.222204561710244,0.2,25.101216919654306,38.0634997522635,0.1691270626273904,0.21672583675983903,0.32364765501841486,0.01682663534831974,9.669164092506453,0.04999995231628418,-0.03689486937684627,-0.1937499165534975,-0.423689855021236,0.03619002191424103,-0.308719885787367,-0.07877994731962801,0.295947920320105,21.333440144856773,-17.88745243721995,0.11496996923386936,4,0.14499986171722412,0.1649998426437378,0.323749840259552,0.16749978065490723,0.2624998092651367,0,0.07668062049734514,1.3888928625356636,2.377500057220459,-4.333340397575552,2.4449999332427983,1.2608666807644304,2.4124999046325684,0.07668062049734514
1765,2012-04-17,2.4100000858306885,2.450000047683716,2.390000104904175,2.4049999713897705,1028000.0,0.01260502938959629,-2.42858310626703,-0.5000119209403238,28.9062470896164,34.83479348995823,0.11211751920338031,0.17211981953553046,0.28309953768308915,-0.00252924782108499,9.516172344642317,0.06999993324279785,-0.0518424051323203,-0.14887495040893572,-0.3808656347692234,0.08311573395135197,-0.26487029258907935,-0.0328796082287921,0.245791061694832,49.12287159375528,12.7707118967704,0.11599534218014379,4,0.10499989986419678,0.13499987125396729,0.2937498688697815,0.13749980926513672,0.25,1,0.08298746976857463,-1.222204561710244,2.380000114440918,1.3888928625356636,2.377500057220459,-4.333340397575552,2.4449999332427983,0.08298746976857463
1766,2012-04-18,2.3949999809265137,2.4175000190734863,2.369999885559082,2.390000104904175,2796000.0,-0.006224109697076874,-1.111102280855122,0.9999523173755483,30.578501974736326,33.266544444594324,0.09081312126726271,0.17772358961845436,0.28667614199453384,0.023255535764023172,9.93733507255097,0.0475001335144043,-0.06680358352571147,-0.15212504863738996,-0.3925975977259357,0.0883475004511558,-0.27236132318166284,-0.03188877409311708,0.24184369259763416,38.59649416335251,2.7455865724413897,0.12023627454427299,4,0.10749995708465576,0.1499999761581421,0.3087499737739563,0.15249991416931152,0.22749996185302734,2,0.09603341165143142,-2.42858310626703,2.4100000858306885,-1.222204561710244,2.380000114440918,1.3888928625356636,2.377500057220459,0.09603341165143142
1767,2012-04-19,2.400000095367432,2.4549999237060547,2.380000114440918,2.3924999237060547,1824000.0,0.002087730472124738,-3.6154026732397258,1.500071527347378,31.40496714552684,32.266648497024434,0.04728230088893515,0.16337930700807712,0.27047807644267197,0.02901899227864968,10.564015221310772,0.07499980926513672,-0.08918774923751194,-0.13587493896484348,-0.38199363518877183,0.11024375725908486,-0.25893428707680766,-0.01281559085287931,0.21903295259542555,52.174066280359874,15.809980939029792,0.12305934811196427,4,0.062499880790710005,0.14499986171722368,0.3024998307228084,0.1499998569488521,0.29749989509582475,3,0.08541663148337064,-1.111102280855122,2.3949999809265137,-2.42858310626703,2.4100000858306885,-1.222204561710244,2.380000114440918,0.08541663148337064
1768,2012-04-20,2.400000095367432,2.452500104904175,2.3949999809265137,2.452500104904175,2110000.0,0.0,1.190480515528994,-6.999841057918021,32.340430021825014,32.171694336900636,0.015610899919523913,0.15830351941415888,0.2617894723608054,0.039971672799886004,11.41583901610308,0.05750012397766113,-0.11591642921445677,-0.127499938011169,-0.38039371663828625,0.12539384061594827,-0.25394682732472784,-0.0010530486976101372,0.20229096456781281,40.54070772966208,1.8790539080113717,0.12644688931355866,4,0.03374981880187944,0.14499986171722368,0.2774998545646663,0.16249990463256792,0.37249994277954057,4,0.08437494101623932,-3.6154026732397258,2.400000095367432,-1.111102280855122,2.3949999809265137,-2.42858310626703,2.4100000858306885,0.08437494101623932
1769,2012-04-23,2.4200000762939453,2.427500009536743,2.3575000762939453,2.369999885559082,3665200.0,0.00833332505491069,1.1538422037193266,-0.9523844124232033,28.69956058289597,31.98073088523041,-0.019796087602179657,0.13187262520393883,0.2331541486838682,0.029235807161066774,12.427264129868727,0.06999993324279785,-0.13544065760039015,-0.09912495613098127,-0.3547319410612757,0.15648202879931317,-0.2269284485961287,0.02867853633416617,0.16655351489534365,64.10266442349075,25.679653114212307,0.1278034924651473,4,-0.008750081062316895,0.12499988079071045,0.26874983310699463,0.1474999189376831,0.23749995231628374,0,0.10433876481052229,1.190480515528994,2.400000095367432,-3.6154026732397258,2.400000095367432,-1.111102280855122,2.3949999809265137,0.10433876481052229
1770,2012-04-24,2.424999952316284,2.4574999809265137,2.4049999713897705,2.4175000190734863,1682000.0,0.002066064406905266,-2.230766973553901,0.1499980926586431,25.352109522997253,30.946851410426348,-0.018512455119477078,0.11193767771190588,0.22141385691498172,0.03322399134889542,12.665443123832127,0.052500009536743164,-0.14915622362462555,-0.08100007772445661,-0.32698039712862714,0.16498024167971392,-0.20399023742654165,0.041990081977628435,0.14676041825180608,67.49994039529838,33.39415609916709,0.12299015970208522,4,-0.013749957084655762,0.12000000476837158,0.26374995708465576,0.14250004291534424,0.2650001049041748,1,0.08969071161507491,1.1538422037193266,2.4200000762939453,1.190480515528994,2.400000095367432,-3.6154026732397258,2.400000095367432,0.08969071161507491
1771,2012-04-25,2.462500095367432,2.4825000762939453,2.4375,2.4674999713897705,1450800.0,0.015463976820011549,1.5714266251592293,-0.6666560701909953,30.803585303372728,29.83347717199573,-0.05383558418954104,0.06040447883827982,0.1768253224776708,0.0029854061970464585,12.432035635763041,0.05750012397766113,-0.14843705415386355,-0.032624936103820446,-0.26507455846661143,0.19982468625897054,-0.14884974728521572,0.08359987507757483,0.09535464781673131,84.00001525878942,53.008859760016406,0.1162248111813954,4,-0.05125010013580367,0.08124983310699418,0.22749984264373735,0.10499989986419633,0.23000001907348588,2,0.08020303870639545,-2.230766973553901,2.424999952316284,1.1538422037193266,2.4200000762939453,1.190480515528994,2.400000095367432,0.08020303870639545
1772,2012-04-26,2.462500095367432,2.477499961853028,2.4449999332427983,2.462500095367432,1419200.0,0.0,1.1666878596178911,-0.0,34.848503092938515,29.781680183729257,-0.057096428376627095,0.049763803574388366,0.16975196942520876,0.01040052243725098,13.277649324729746,0.03250002861022949,-0.13416750651104126,-0.02424993515014595,-0.24815132960248887,0.19965145930219697,-0.13620063237631763,0.08770076207602573,0.08228335807583997,84.00001525878942,50.74223191208047,0.11195069722617156,4,-0.04250001907348677,0.08124983310699418,0.22749984264373735,0.10499989986419633,0.2124998569488521,3,0.06497455480838688,1.5714266251592293,2.462500095367432,-2.230766973553901,2.424999952316284,1.1538422037193266,2.4200000762939453,0.06497455480838688
1773,2012-04-27,2.4925000667572017,2.509999990463257,2.450000047683716,2.4800000190734863,1044000.0,0.012182729026572137,1.5263189595892164,100.0,48.50298922462894,32.38187710650422,-0.07718496932276553,0.009832416804800292,0.13481569116184344,-0.012892632627296674,14.026967837017912,0.059999942779541016,-0.12418672936854858,0.01237503290176356,-0.2019382698847445,0.22668833568827162,-0.09478161849149025,0.11953168429501737,0.039996374329632545,88.52463373413705,48.95073000332455,0.107156651393254,4,-0.05875003337860063,0.051249861717224565,0.19749987125396773,0.07499992847442671,0.18249988555908248,4,0.08224670740842321,1.1666878596178911,2.462500095367432,1.5714266251592293,2.462500095367432,-2.230766973553901,2.424999952316284,0.08224670740842321
1774,2012-04-30,2.4449999332427983,2.497499942779541,2.442500114440918,2.497499942779541,1350000.0,-0.019057224570590336,1.0952311751536097,-4.199984741269259,60.90224701295786,35.93698820909771,-0.021786014189276504,0.046940928758092415,0.16979462819139668,0.040627181172321336,14.648945734495467,0.05499982833862305,-0.12310534141416118,-0.027000093460082475,-0.23314642230174298,0.17914623538157803,-0.1300732578809125,0.07607307096074756,0.07594671622898463,38.095194844710484,-5.458746031586237,0.10307316442083024,4,-0.011249899864197221,0.09874999523162797,0.24500000476837114,0.12250006198883012,0.2575001716613765,0,0.13394687682866802,1.5263189595892164,2.4925000667572017,1.1666878596178911,2.462500095367432,1.5714266251592293,2.462500095367432,0.13394687682866802
1775,2012-05-01,2.450000047683716,2.502500057220459,2.4449999332427983,2.4449999332427983,1927600.0,0.0020450366369890727,-21.999523173759393,-0.09524025776448933,56.302537171213196,38.79521434203959,-0.022926393052239202,0.02698174421368993,0.1536851536027921,0.04145750773003698,15.037034339542016,0.05750012397766069,-0.11106559909441316,-0.011624979972839178,-0.198442314633275,0.17519235468759664,-0.10503364730305709,0.08178368735737873,0.06008979766991862,17.241447348949478,-28.27805987994507,0.09340866733021788,5,-0.016250014305114746,0.09374988079071045,0.2399998903274536,0.1174999475479126,0.252500057220459,1,0.08469386811754887,1.0952311751536097,2.4449999332427983,1.5263189595892164,2.4925000667572017,1.1666878596178911,2.462500095367432,0.08469386811754887
1776,2012-05-02,2.5274999141693115,2.5274999141693115,2.407500028610229,2.422499895095825,2560400.0,0.03163259794989215,1.285711690682612,20.99952317375735,62.043785458215844,42.199527487893924,-0.08901552003764834,-0.06653058602949447,0.06695635790168453,-0.02866420244490442,15.283524947207571,0.11999988555908248,-0.09020503285779569,0.07387489080429077,-0.08361756494442396,0.2313673465530055,-0.004871337070066595,0.15262111867864814,-0.1875,100.0,50.367190028833974,0.07874622787435741,5,-0.0849999189376831,0.016250014305114746,0.17000001668930054,0.040000081062316895,0.377500057220459,2,0.06429283820749587,-21.999523173759393,2.450000047683716,1.0952311751536097,2.4449999332427983,1.5263189595892164,2.4925000667572017,0.06429283820749587
1777,2012-05-03,2.502500057220459,2.525000095367432,2.4375,2.5,4660400.0,-0.009891140572825252,2.6842041861164985,0.023810064441124247,70.83332008786526,46.47651527300951,-0.05358169655391354,-0.05830271634613737,0.08434197130109933,0.004321946491392836,15.543336213598586,0.08999991416931152,-0.07331863434965724,0.05762503147125253,-0.06251165385868918,0.17776171680119424,-0.0024433111937183227,0.11769337413622338,-0.15875014305114732,79.1667660078361,24.151217278269428,0.06006834266497078,5,-0.060000061988830566,0.022499918937683105,0.185624897480011,0.20624995231628418,0.3875000476837158,3,0.07592409705336545,1.285711690682612,2.5274999141693115,-21.999523173759393,2.450000047683716,1.0952311751536097,2.4449999332427983,0.07592409705336545
1778,2012-05-04,2.505000114440918,2.549999952316284,2.452500104904175,2.497499942779541,1858400.0,0.0009990238414763208,1.0,3.0,70.83332008786526,51.15804410689499,-0.04427741513384342,-0.07301272637016254,0.0740997322070509,0.008666341681747625,16.171628769486286,0.09749984741210938,-0.05633478852549434,0.06550008058547974,-0.030191319837928887,0.16119148100888836,0.017654380373775425,0.11334578079718405,-0.15757520027160643,68.42114949605825,8.76726836410932,0.04784570021170422,5,-0.027500152587890625,0.01999986171722412,0.17562484741210938,0.2037498950958252,0.4449999332427983,4,0.06786420363629708,2.6842041861164985,2.502500057220459,1.285711690682612,2.5274999141693115,-21.999523173759393,2.450000047683716,0.06786420363629708
1779,2012-05-07,2.525000095367432,2.547499895095825,2.4800000190734863,2.5,1284800.0,0.007984023957211539,-1.0769174338847523,3.3332697565007905,69.82757415840372,56.09976239971793,-0.0534362016690193,-0.09637893184277901,0.049573536302159216,-0.00338528865674137,16.58656631161839,0.06749987602233887,-0.03866655675562303,0.08450006246566799,-0.014436397256524014,0.18343652218786,0.03503183260457199,0.133968292326764,-0.16947217967224182,82.45623134478225,20.583334519950327,0.04946822986109608,5,-0.04625010490417525,-1.1920928999487046e-07,0.15562486648559526,0.18374991416931108,0.5,0,0.059405881696422025,1.0,2.505000114440918,2.6842041861164985,2.502500057220459,1.285711690682612,2.5274999141693115,0.059405881696422025
1780,2012-05-08,2.5824999809265137,2.587500095367432,2.487499952316284,2.5,1196400.0,0.022772231044495994,1.1621603509513412,3.299986648610443,78.19549033920707,61.365529625921745,-0.09638067171275777,-0.1447614739136096,-0.011152376834730582,-0.052362100038383375,15.572964710470641,0.1000001430511479,-0.019328273853817635,0.13149994611740112,0.01926899839419871,0.24373089384060354,0.07538447225579992,0.18761541997900233,-0.21919318376647956,97.22215967416116,31.066339213608003,0.056115473861601206,5,-0.0849999189376831,-0.05750000476837158,0.07999998331069946,0.16374993324279785,0.5199999809265141,1,0.0464666504797453,-1.0769174338847523,2.525000095367432,1.0,2.505000114440918,2.6842041861164985,2.502500057220459,0.0464666504797453
1781,2012-05-09,2.6050000190734863,2.615000009536743,2.5374999046325684,2.5425000190734863,1111600.0,0.008712502735005012,-1.1379271789745073,0.7575759327225963,79.28571136630244,66.30299721185106,-0.10788681605807238,-0.16032014158924568,-0.039746107277385256,-0.06612169945132429,14.607808499141525,0.0775001049041748,0.002443312844783385,0.14437497854232806,0.01442688999652919,0.2743230670881269,0.07940093426942862,0.2093490228152275,-0.22824162402100834,94.36620285860504,25.349501683598078,0.06497404427289934,5,-0.09375,-0.08000004291534424,0.04812490940093994,0.1412498950958252,0.5674998760223389,2,0.037428055707026786,1.1621603509513412,2.5824999809265137,-1.0769174338847523,2.525000095367432,1.0,2.505000114440918,0.037428055707026786
1782,2012-05-10,2.625,2.637500047683716,2.5850000381469727,2.622499942779541,1512000.0,0.0076775358080907186,2.8181613261201277,0.04000091552734375,80.40540192229884,69.84770973381438,-0.11444748191996146,-0.17512214661116854,-0.0633151720887355,-0.07785481219532997,14.205523491672261,0.052500009536743164,0.027546798271700812,0.15537495613098162,0.006437749811046611,0.30431216245091663,0.08090635297101434,0.2298435592909489,-0.22918227578878092,93.24321537838973,19.77251603256599,0.07446860315996741,5,-0.10249996185302734,-0.11000001430511475,0.02812492847442627,0.12124991416931152,0.5850000381469727,3,0.10666665576753154,-1.1379271789745073,2.6050000190734863,1.1621603509513412,2.5824999809265137,-1.0769174338847523,2.525000095367432,0.10666665576753154
1783,2012-05-11,2.5899999141693115,2.6424999237060547,2.5625,2.5975000858306885,1211600.0,-0.013333366030738425,-1.55999755859375,-3.0,72.07790156966136,71.08944912900367,-0.07170292538874623,-0.13005376269797964,-0.03188088877789008,-0.03498687897968589,13.057355955323816,0.07999992370605469,0.04759993054737821,0.10974987745285025,-0.04181124174540951,0.26131099665111,0.03396931785372059,0.1855304370519799,-0.1700139576108426,67.69228286290263,-6.675758616882973,0.07578055959912987,5,-0.06499993801116943,-0.08749997615814209,0.06437504291534424,0.15625,0.6775000095367432,4,0.1158301933114474,2.8181613261201277,2.625,-1.1379271789745073,2.6050000190734863,1.1621603509513412,2.5824999809265137,0.1158301933114474
1784,2012-05-14,2.5625,2.5975000858306885,2.5450000762939453,2.559999942779541,984000.0,-0.0106177278303623,-2.2307906744721744,-0.3333333333333333,66.87117031042396,72.26374170002708,-0.028812803227047823,-0.09294576417368372,-0.005438437525270512,0.0009794519811006097,11.757586165160133,0.052500009536743164,0.06418842096983113,0.07312496900558463,-0.07495813012774555,0.2212080681389148,-0.000916580561080238,0.1471665185722495,-0.11581236738382072,48.387136469281685,-25.740541286274052,0.07404154956666502,5,-0.03750002384185791,-0.0712500810623169,0.09624993801116943,0.18374991416931152,0.6949999332427983,0,0.15121953080340145,-1.55999755859375,2.5899999141693115,2.8181613261201277,2.625,-1.1379271789745073,2.6050000190734863,0.15121953080340145
1785,2012-05-15,2.609999895095825,2.622499942779541,2.557499885559082,2.557499885559082,1000800.0,0.01853654442763908,-1.4761922062115975,20.999523173755485,67.66465595467136,72.88828286629992,-0.05725042968385585,-0.13143253988268278,-0.05330445959262775,-0.039687757605369356,10.949935976261,0.06500005722045898,0.07210460016333009,0.11062487363815299,-0.0418362343736316,0.2630859816499376,0.03439431963226092,0.18685542764404506,-0.13981478754886068,69.04759742235504,-3.673029147340941,0.07623055400589222,5,-0.06999993324279785,-0.11874997615814209,0.016875147819519043,0.13000011444091797,0.5475001335144039,1,0.15900391454091234,-2.2307906744721744,2.5625,-1.55999755859375,2.5899999141693115,2.8181613261201277,2.625,0.15900391454091234
1786,2012-05-16,2.625,2.7074999809265137,2.6175000667572017,2.6175000667572017,3050800.0,0.0057471668609487825,-23.000190736558295,0.14285584534131027,68.78612111336274,72.6608163135774,-0.06366025365732497,-0.13525260314490106,-0.06648906761513373,-0.0480977655899526,10.309898156384822,0.09750008583068848,0.07962248245467851,0.11412497758865348,-0.03987661886653626,0.2681265740438432,0.037124179361058385,0.19112577581624857,-0.1341371145139445,49.230751173020096,-21.151704328791894,0.07700079822759492,5,-0.04499995708465576,-0.1012500524520874,-0.08500003814697266,0.03749990463256836,0.6324999332427983,2,0.1819047473725821,-1.4761922062115975,2.609999895095825,-2.2307906744721744,2.5625,-1.55999755859375,2.5899999141693115,0.1819047473725821
1787,2012-05-17,2.6050000190734863,2.637500047683716,2.595000028610229,2.637500047683716,1865600.0,-0.007619040352957573,1.6153834867769779,-4.333375719235526,63.313607130099925,71.82529265160349,-0.030834159677181283,-0.10446295547524231,-0.04599688203920582,-0.021636916455780142,9.954717860982628,0.04250001907348677,0.08963841276719497,0.08387500047683716,-0.06629567627376032,0.23404567722743463,0.008789662101538642,0.15896033885213567,-0.08380794022576676,36.923063379765075,-29.877154059928408,0.0750853383752987,5,-0.011250019073486328,-0.08125007152557373,-0.06500005722045898,0.05749988555908203,0.5525000095367427,3,0.21785023872060472,-23.000190736558295,2.625,-1.4761922062115975,2.609999895095825,-2.2307906744721744,2.5625,0.21785023872060472
1788,2012-05-18,2.602499961853028,2.640000104904175,2.5824999809265137,2.5999999046325684,3148000.0,-0.0009597148568727398,-2.066681077781875,-0.076924769834588,70.86094095490007,71.94011118454753,-0.014582845088169538,-0.09066258047965059,-0.04391007060838037,-0.012026170173985218,9.513068275357286,0.05750012397766113,0.09183743281846812,0.07124994993209866,-0.0716660558056037,0.214165955669801,-0.000208052936752523,0.14270795280094983,-0.055224776714276835,35.38456572580554,-33.59890330631632,0.07145800286885107,5,-0.004999995231628862,-0.07875001430511519,-0.06250000000000044,0.05999994277954057,0.5150001049041739,4,0.23342942754988316,1.6153834867769779,2.6050000190734863,-23.000190736558295,2.625,-1.4761922062115975,2.609999895095825,0.23342942754988316
1789,2012-05-21,2.672499895095825,2.684999942779541,2.5975000858306885,2.6050000190734863,1988800.0,0.02689718896017057,-1.1212152738643293,26.999332443252882,75.14124628632456,71.60075073422725,-0.06868229238189816,-0.14838365177425494,-0.11247063117562206,-0.074715602923213,8.908311958586717,0.08749985694885254,0.09562480975191612,0.12862489223480233,-0.017486709452512628,0.2747364939221173,0.055569091391145076,0.2016806930784596,-0.10279323854678735,76.66662428116844,1.0911222061415202,0.07305580084365741,5,-0.04999995231628418,-0.1399998664855957,-0.13749992847442627,-0.014999985694885254,0.5425000190734863,0,0.2226379988646905,-2.066681077781875,2.602499961853028,1.6153834867769779,2.6050000190734863,-23.000190736558295,2.625,0.2226379988646905
1790,2012-05-22,2.6424999237060547,2.7049999237060547,2.6075000762939453,2.672499895095825,1570800.0,-0.011225434075721408,1.0526277484007138,-0.4444448369037317,64.55697272187884,69.96422421818018,-0.03271680662723497,-0.10672552888403697,-0.08102783374887101,-0.037066266545704885,8.72251283260868,0.09749984741210938,0.09937306439895321,0.08774992227554312,-0.053400341958377506,0.22890018650946375,0.01717479015858281,0.15832505439250344,-0.059999942779541016,47.99995422363281,-23.474521183916778,0.07057513211696023,5,-0.016249895095825195,-0.1099998950958252,-0.10749995708465576,0.014999985694885254,0.5250000953674316,1,0.23273416359241295,-1.1212152738643293,2.672499895095825,-2.066681077781875,2.602499961853028,1.6153834867769779,2.6050000190734863,0.23273416359241295
1791,2012-05-23,2.6600000858306885,2.6624999046325684,2.565000057220459,2.6050000190734863,1704000.0,0.0066225781002446915,2.2500109275720526,-1.833337306980108,70.32258183601361,68.8439108752596,-0.046482926624341836,-0.1145435467546263,-0.09741622963600527,-0.05017057883426501,8.595287477698323,0.09749984741210938,0.10351180358069634,0.09537508487701407,-0.0462347266914378,0.23698489644546594,0.024570179092787914,0.16617999066124023,0.047499895095825195,67.8572280067166,-2.5349941923276873,0.07080490578422595,5,-0.033750057220458984,-0.12750005722045898,-0.13000011444091797,-0.002500176429748535,0.5799999237060547,2,0.1870300476415876,1.0526277484007138,2.6424999237060547,-1.1212152738643293,2.672499895095825,-2.066681077781875,2.602499961853028,0.1870300476415876
1792,2012-05-24,2.622499942779541,2.672499895095825,2.595000028610229,2.657500028610229,1804400.0,-0.01409779768463304,1.3846179239919587,-0.6363644245232637,63.905300734611174,67.93584411580957,-0.01047641840495972,-0.06792454310881624,-0.06034548308000698,-0.0080887622652428,8.503505124119187,0.07749986648559615,0.09838402533304436,0.04987494945526105,-0.08537793180281428,0.18512783071333638,-0.017751491173776834,0.11750139008429894,0.08249998092651367,41.0713859966417,-28.34865068523954,0.06762644062903772,5,0.0037500858306884766,-0.08999991416931152,-0.09874999523162842,0.034999966621398926,0.622499942779541,3,0.24213536866286156,2.2500109275720526,2.6600000858306885,1.0526277484007138,2.6424999237060547,-1.1212152738643293,2.672499895095825,0.24213536866286156
1793,2012-05-25,2.697499990463257,2.700000047683716,2.622499942779541,2.622499942779541,1206400.0,0.028598684202152835,-1.0666681501591047,-2.1428532503184856,68.06280866455194,68.06824837737935,-0.07668858019372493,-0.13363035161609504,-0.13902260247631526,-0.0785434297415879,8.928556195255652,0.0775001049041748,0.09231793471723826,0.11462500095367423,-0.02602453481969702,0.2552745367270455,0.044300233066988604,0.18494976884035985,0.004699935913086151,94.64289971764401,25.761805417685963,0.07032476788668554,5,-0.06500005722045898,-0.16499996185302734,-0.1937500238418579,-0.040000081062316895,0.567500114440918,4,0.17052828165829714,1.3846179239919587,2.622499942779541,2.2500109275720526,2.6600000858306885,1.0526277484007138,2.6424999237060547,0.17052828165829714
1794,2012-05-29,2.7725000381469727,2.8399999141693115,2.700000047683716,2.7100000381469727,2048800.0,0.027803539554725143,-2.3939369418836516,0.8333328035146055,69.19191092110425,68.23794337364967,-0.13272490592932185,-0.1927176353053639,-0.21633986685935724,-0.14755780199216062,9.76647605819255,0.1424999237060547,0.08536197840231496,0.1732500433921813,0.02418192149903753,0.3223181652853251,0.09871598244560964,0.24778410433875298,-0.20749998092651367,75.45457776914654,9.738803054007747,0.07453406094657189,5,-0.0700000524520874,-0.17375004291534424,-0.283125102519989,-0.11500012874603271,0.4724998474121094,1,0.12443643782267122,-1.0666681501591047,2.697499990463257,1.3846179239919587,2.622499942779541,2.2500109275720526,2.6600000858306885,0.12443643782267122
1795,2012-05-30,2.657500028610229,2.7674999237060547,2.637500047683716,2.747499942779541,1799200.0,-0.04147881260755726,1.0,-1.4399986267089915,54.468083379495155,66.64705029210883,-0.011486333825805772,-0.06469197901194379,-0.10504116016883147,-0.026062369363701432,10.387509561880021,0.13499999046325684,0.08178459460354182,0.04787503480911193,-0.085514703786024,0.18126477340424785,-0.018819834488456255,0.11456990410668011,-0.08699997425079298,33.63637072981249,-27.27985769666784,0.06669486929756804,5,0.044999957084656206,-0.03500008583068803,-0.17937505245208696,-1.1920928910669204e-07,0.5399999618530278,2,0.2097835859104895,-2.3939369418836516,2.7725000381469727,-1.0666681501591047,2.697499990463257,1.3846179239919587,2.622499942779541,0.2097835859104895
1796,2012-05-31,2.690000057220459,2.697499990463257,2.595000028610229,2.6524999141693115,3354400.0,0.012229549674633855,2.90475974223552,-0.4166686534900519,55.41666799121348,65.76961261001034,-0.03776820113913182,-0.08895444066275005,-0.13844271671904806,-0.05145278452786606,10.413529722375237,0.10249996185302779,0.08351713876174305,0.07225005626678449,-0.0598672867218788,0.20436739925544778,0.006191384772452846,0.13830872776111613,-0.11411000566482521,38.775539994005584,-17.305851415716987,0.06605867149433166,5,0.01249992847442627,-0.06625008583068848,-0.2118750810623169,-0.03250014781951904,0.5325000286102295,3,0.17750927572336983,1.0,2.657500028610229,-2.3939369418836516,2.7725000381469727,-1.0666681501591047,2.697499990463257,0.17750927572336983
1797,2012-06-01,2.692500114440918,2.7425000667572017,2.575000047683716,2.612499952316284,3458000.0,0.000929389281516313,-1.1612909676258216,2.1333295186506196,59.03084903428982,64.45515795216475,-0.02967135422771694,-0.08062396433325958,-0.1416726452545003,-0.04679643117703858,10.588021361225843,0.16750001907348588,0.08163835733109659,0.06525011062622088,-0.05906802317486903,0.1895682444273108,0.0030910437256759238,0.12740917752676584,0.14749979972839355,44.33967017247119,-9.848653632664295,0.062159066900544874,6,0.009999871253967285,-0.06875014305114746,-0.21500015258789062,-0.03500020503997803,0.5625,4,0.20334257077998696,2.90475974223552,2.690000057220459,1.0,2.657500028610229,-2.3939369418836516,2.7725000381469727,0.20334257077998696
1798,2012-06-04,2.674999952316284,2.7100000381469727,2.650000095367432,2.700000047683716,1607600.0,-0.006499595684610671,1.6666596024244282,-0.31250055879241234,60.08967094850293,62.7827606924068,-0.0009002239708766346,-0.052422560186279554,-0.12326707944928117,-0.022248801540627916,11.134061909666796,0.05999994277954057,0.07747724094565722,0.039249956607818604,-0.0724840011453165,0.1509839143609537,-0.016617022268748727,0.09511693548438593,0.15969996452331525,37.73583208126029,-16.47635446152499,0.05586697887656752,6,0.027500033378601074,-0.05124998092651367,-0.1931249499320984,-0.01750004291534424,0.6024999618530273,0,0.2130840909919398,-1.1612909676258216,2.692500114440918,2.90475974223552,2.690000057220459,1.0,2.657500028610229,0.2130840909919398
1799,2012-06-05,2.674999952316284,2.7174999713897705,2.6524999141693115,2.6524999141693115,1259600.0,0.0,-4.777773068282965,-0.8999980926586432,56.372545811365356,61.873379924571964,-0.0005680309820599305,-0.04280330748080852,-0.12298776611324191,-0.0201993582934068,11.734863407840018,0.06500005722045898,0.07817712313982206,0.03174996376037598,-0.06819874736165232,0.13169867488240428,-0.018224391800638173,0.08172431932139013,0.1545059671401976,51.94803586313155,-0.37156082016980463,0.04997435556101417,6,0.027500033378601074,-0.05124998092651367,-0.1862499713897705,-0.01750004291534424,0.5050001144409175,1,0.2205608086374018,1.6666596024244282,2.674999952316284,-1.1612909676258216,2.692500114440918,2.90475974223552,2.690000057220459,0.2205608086374018
1800,2012-06-06,2.702500104904175,2.762500047683716,2.664999961853028,2.700000047683716,2487200.0,0.01028043105723353,-1.6896490489595324,0.11111346585851736,57.416267287603574,60.43934497474863,-0.020855263891015774,-0.06414094021877936,-0.15310708138889373,-0.04602820081148007,13.092697291757101,0.09750008583068803,0.07742847051440371,0.053250110149383634,-0.04574622091884972,0.152246441217617,0.0037519446152671776,0.10274827568350009,0.1219156971168518,68.00003051757812,14.658113269076424,0.04949816553411666,6,0.004999876022338867,-0.0787501335144043,-0.21375012397766113,-0.04500019550323486,0.5399999618530269,2,0.20073996654817639,-4.777773068282965,2.674999952316284,1.6666596024244282,2.674999952316284,-1.1612909676258216,2.692500114440918,0.20073996654817639
1801,2012-06-07,2.702500104904175,2.75,2.672499895095825,2.7425000667572017,1464000.0,0.0,1.8181944287906504,-15.99961853900421,59.70148616391501,59.9722544668935,-0.015860552140546158,-0.0595132300364174,-0.15553846328133325,-0.043302057691136486,14.228161394013721,0.0775001049041748,0.0675204327187533,0.04837510585784921,-0.05104796673693235,0.14779817845263077,-0.0013364304395415694,0.09808664215523999,0.11692738203010578,68.00003051757812,12.061520686068846,0.049711536297390745,6,0.004999876022338867,-0.0787501335144043,-0.21375012397766113,-0.04500019550323486,0.5324997901916504,3,0.18316368782403192,-1.6896490489595324,2.702500104904175,-4.777773068282965,2.674999952316284,1.6666596024244282,2.674999952316284,0.18316368782403192
1802,2012-06-08,2.9049999713897705,2.9124999046325684,2.690000057220459,2.690000057220459,2239200.0,0.07493056748383586,-1.0697668487150342,-5.3750029802351404,71.53023195987372,60.357523721929255,-0.19453058814452184,-0.2529284217785528,-0.3565548808284298,-0.24246934442251078,15.568164925150157,0.22249984741210938,0.07172709920304499,0.2368749737739564,0.08810918330921202,0.38564076423870075,0.1624920785415842,0.31125786900632857,-0.3299999237060547,97.14288049816349,37.00972558343773,0.07438289523237211,6,-0.16124999523162842,-0.23000001907348633,-0.41187500953674316,-0.24750006198883057,0.31999993324279785,4,0.10929436060855591,1.8181944287906504,2.702500104904175,-1.6896490489595324,2.702500104904175,-4.777773068282965,2.674999952316284,0.10929436060855591
1803,2012-06-11,2.890000104904175,2.984999895095825,2.8875000476837163,2.927500009536743,2576000.0,-0.00516346527825251,-3.5882260543707063,-0.17441823071165202,66.79536963871604,60.09124135721945,-0.16690479840718542,-0.22588200448887719,-0.34005408636502965,-0.226226101042434,17.46554432758003,0.09749984741210893,0.07250266989288479,0.2068750977516176,0.032912902337301375,0.38083729316593384,0.11989400004445949,0.2938561954587757,-0.30825006008148215,71.4286328898628,12.833853664028872,0.08698109770715802,6,-0.1100001335144043,-0.1712501049041748,-0.40625011920928955,-0.25125014781951904,0.3049998283386235,0,0.12629757657010376,-1.0697668487150342,2.9049999713897705,1.8181944287906504,2.702500104904175,-1.6896490489595324,2.702500104904175,0.12629757657010376
1804,2012-06-12,2.9500000476837163,2.9500000476837163,2.880000114440918,2.8975000381469727,1839200.0,0.020761225121661786,1.666663639129676,-1.4000038147069789,72.69371979520298,62.11631207007588,-0.22247404565296192,-0.2691630597192223,-0.3972607895463631,-0.28521991373381317,19.681725089224468,0.0699999332427983,0.08116934007441756,0.2475000381469732,0.04597292289226074,0.44902715340168564,0.14673648051961674,0.34826359577432964,-0.3521200088500982,89.0625454019851,27.92436128522307,0.10076355762735631,6,-0.17000007629394576,-0.2175000905990605,-0.44875007867813155,-0.32625007629394576,0.2425000667572017,1,0.11101690209894799,-3.5882260543707063,2.890000104904175,-1.0697668487150342,2.9049999713897705,1.8181944287906504,2.702500104904175,0.11101690209894799
1805,2012-06-13,3.025000095367432,3.067500114440918,2.9300000667572017,2.9300000667572017,2992000.0,0.02542374456658214,-1.894736974193061,1.8095240257764513,74.82992005683116,64.27334007736673,-0.26805042234917087,-0.32831088193994384,-0.47015039449322105,-0.35836831884558507,21.877526089195065,0.13750004768371626,0.08394215264466665,0.3017500758171088,0.059067102091843626,0.5444330495423739,0.1804085889544762,0.42309156267974135,-0.4116352622833257,89.2405074751729,27.756250167434587,0.1213414868626325,6,-0.2037500143051152,-0.247500061988831,-0.5231251120567326,-0.4012501239776616,-0.0225000381469731,2,0.05123965834815691,1.666663639129676,2.9500000476837163,-3.5882260543707063,2.890000104904175,-1.0697668487150342,2.9049999713897705,0.05123965834815691
1806,2012-06-14,3.102499961853028,3.115000009536743,2.990000009536743,3.0225000381469727,2001200.0,0.025619789766050394,1.3809519484471007,0.8421042064553661,80.9677393553039,66.71077233525719,-0.31389293992669565,-0.38810162251475067,-0.5455628869754912,-0.43294831621407637,23.212806603452233,0.125,0.08274800455922282,0.3553749442100531,0.06426870064102408,0.6464811877790821,0.2098218224255386,0.5009280659945676,-0.4618870118875127,97.05881197972161,31.6295790913598,0.1455531217845145,6,-0.21999990940094039,-0.276250004768372,-0.5912499427795415,-0.5137499570846562,-0.1624999046325688,3,0.04512493364240244,-1.894736974193061,3.025000095367432,1.666663639129676,2.9500000476837163,-3.5882260543707063,2.890000104904175,0.04512493364240244
1807,2012-06-15,3.172499895095825,3.1949999332427983,3.072499990463257,3.0999999046325684,1815600.0,0.02256242839757805,1.0851042243689946,0.9062507450587652,80.84415041549853,69.0168256093678,-0.3449161667150218,-0.43574695025244026,-0.6122966248411701,-0.5002702951801306,25.083521736938685,0.12249994277954146,0.10196785324181512,0.3969998836517332,0.05759793915818179,0.7364018281452847,0.2272989114049575,0.5667008558985089,-0.4939359803646117,92.85712663818244,29.837557762967798,0.16970097224677566,6,-0.2487499713897705,-0.3024998903274536,-0.654374897480011,-0.6024999618530273,-0.2974998950958252,4,0.019700552266877835,1.3809519484471007,3.102499961853028,-1.894736974193061,3.025000095367432,1.666663639129676,2.9500000476837163,0.019700552266877835
1808,2012-06-18,3.2100000381469727,3.2850000858306885,3.150000095367432,3.1624999046325684,3334000.0,0.011820376451112447,-2.7241504048197225,0.6551743415535686,79.8634781182217,71.62692919901852,-0.33363054365662714,-0.4483903562088032,-0.6439320089872673,-0.5356056770275308,27.359837578701175,0.1349999904632564,0.12145040789028316,0.4041250228881834,0.023660371079662124,0.7845896746967047,0.21389269698392255,0.5943573487924443,-0.4797925215646006,81.48146839952834,19.20722575827881,0.19023232590426073,6,-0.23500001430511475,-0.29499995708465576,-0.6912500262260437,-0.6400001049041748,-0.39000010490417436,0,0.004672855547457999,1.0851042243689946,3.172499895095825,1.3809519484471007,3.102499961853028,-1.894736974193061,3.025000095367432,0.004672855547457999
1809,2012-06-19,3.2674999237060547,3.2774999141693115,3.212500095367432,3.234999895095825,2190400.0,0.01791273672142224,1.4761831236006933,0.6842092054409477,95.18518060650159,75.82347512334051,-0.3332953000756538,-0.48383527200944654,-0.6913124920318308,-0.5908239703691187,29.225807427399232,0.06749987602233887,0.1425767544857881,0.43187490701675424,0.005091145603651093,0.8586586684298574,0.21848302631020244,0.645266787723306,-0.4707172988138848,95.07037713115977,27.96850347217304,0.21339188070655166,6,-0.28874993324279785,-0.3524998426437378,-0.7537499666213989,-0.6974999904632568,-0.41750001907348633,1,-0.022188214890920488,-2.7241504048197225,3.2100000381469727,1.0851042243689946,3.172499895095825,1.3809519484471007,3.102499961853028,-0.022188214890920488
1810,2012-06-20,3.2574999332427983,3.2999999523162837,3.240000009536743,3.275000095367432,2298400.0,-0.0030604409171383073,-1.285711690682548,-0.5384660528921982,93.48658625839175,79.57737513383792,-0.26405793215549744,-0.44838772417310224,-0.6668291295788094,-0.5788168828761071,30.995957466004032,0.05999994277954057,0.1673249568918065,0.3911249160766608,-0.06470415931496509,0.8469539914682866,0.16321037838084784,0.6190394537724737,-0.40213121303800614,86.2903138973449,14.960708643597428,0.22791453769581296,6,-0.2624999284744267,-0.3287500143051152,-0.7493749856948857,-0.6875000000000004,-0.33999991416931197,2,-0.019953897201518522,1.4761831236006933,3.2674999237060547,-2.7241504048197225,3.2100000381469727,1.0851042243689946,3.172499895095825,-0.019953897201518522
1811,2012-06-21,3.157500028610229,3.289999961853028,3.130000114440918,3.2574999332427983,2272800.0,-0.030698359687461485,-1.0645177168382316,5.714227326603231,81.00000413258996,80.62957204191751,-0.10362627414032666,-0.3259151894665,-0.5544987604438609,-0.4771714092149475,32.98873891205155,0.15999984741210982,0.196068345324798,0.2662500143051143,-0.1964067400626761,0.7289067686729047,0.034921637121219096,0.4975783914890095,-0.239882935909828,37.36266039547086,-35.836819985054326,0.23132837718389518,6,-0.06749999523162797,-0.22500002384185747,-0.6418750882148738,-0.6125000715255733,-0.3224999904632564,3,-0.04908946001118275,-1.285711690682548,3.2574999332427983,1.4761831236006933,3.2674999237060547,-2.7241504048197225,3.2100000381469727,-0.04908946001118275
1812,2012-06-22,3.2574999332427983,3.2874999046325684,3.1600000858306885,3.182499885559082,4250400.0,0.03167059500442315,-1.125003228594419,-0.7500011920940302,84.98500467959386,82.65064260201504,-0.165801465322998,-0.39621757251806944,-0.6417996988364449,-0.5748077915606125,34.96796281099103,0.1299998760223393,0.22812608152141323,0.3344999194145206,-0.13756044615050822,0.8065602849795495,0.0984697366320062,0.570530102197035,-0.2863492401961736,74.99996493841127,-2.5744961657739225,0.2360301827825144,6,-0.16749989986419722,-0.3249999284744267,-0.7056249380111699,-0.7124999761581425,-0.5049998760223393,4,-0.09746734690068659,-1.0645177168382316,3.157500028610229,-1.285711690682548,3.2574999332427983,1.4761831236006933,3.2674999237060547,-0.09746734690068659
1813,2012-06-25,3.157500028610229,3.2300000190734863,3.1424999237060547,3.212500095367432,1540000.0,-0.030698359687461485,-1.058819074546235,-0.733333757188323,75.87133416820363,83.0037108656818,-0.02667103235639301,-0.27403875129119415,-0.5278249547407459,-0.47427923494269564,36.64064514226426,0.11500000953674361,0.26048990255647375,0.21150001287460274,-0.25912212656993816,0.6821221523191436,-0.02381105684766771,0.4468110825968732,-0.14031043926585207,16.17643552664589,-61.96940098800694,0.23531106972227042,6,-0.04250001907348633,-0.22500002384185747,-0.5987500548362727,-0.6125000715255733,-0.38249993324279696,0,-0.08946952527331287,-1.125003228594419,3.2574999332427983,-1.0645177168382316,3.157500028610229,-1.285711690682548,3.2574999332427983,-0.08946952527331287
1814,2012-06-26,3.1175000667572017,3.1800000667572017,3.065000057220459,3.1624999046325684,2149200.0,-0.012668238001769194,1.8749944120758975,0.8181778773836359,71.95768810989156,82.68457398268849,0.04423975817210346,-0.2180463708507232,-0.4741074222070467,-0.43493587996146177,36.69972299842657,0.11500000953674272,0.2668156056577873,0.15425004959106392,-0.31488430787417476,0.6233844070563026,-0.08031712914155564,0.3888172283236835,-0.060717026596757595,22.34043956289217,-54.73049484418728,0.23456717873261934,6,0.027499914169311968,-0.18500006198883012,-0.5568751096725459,-0.5725001096725459,-0.28250002861022905,1,-0.0954290704551165,-1.058819074546235,3.157500028610229,-1.125003228594419,3.2574999332427983,-1.0645177168382316,3.157500028610229,-0.0954290704551165
1815,2012-06-27,3.2149999141693115,3.252500057220459,3.1324999332427983,3.1324999332427983,1791600.0,0.03127501052903847,-1.909094587174543,-1.833339514577996,74.58034861973236,81.97486390095833,-0.026232987097168703,-0.2863178940479356,-0.5574410523122433,-0.5332106475170066,37.85901426244058,0.13499999046325728,0.28392700525594616,0.22387490272521982,-0.2349033637384692,0.6826531691889088,-0.0055142305066246955,0.4532640359570643,-0.14999985694885254,66.6666313453806,-11.074522116238953,0.22938913323184448,6,-0.03249990940093994,-0.28249990940093994,-0.6374999284744263,-0.6699999570846558,-0.2899999618530278,2,-0.11353033259133116,1.8749944120758975,3.1175000667572017,-1.058819074546235,3.157500028610229,-1.125003228594419,3.2574999332427983,-0.11353033259133116
1816,2012-06-28,3.1675000190734863,3.255000114440918,3.0975000858306885,3.197499990463257,1820000.0,-0.01477446232159485,1.1724109014675053,-0.3636361009161075,64.78875017763876,80.19093054119612,0.03515357286940546,-0.2120843773559562,-0.49555124392914873,-0.4870092581855614,39.51252133924707,0.1575000286102295,0.2919681030511705,0.15250000953674325,-0.28969540071673094,0.5946954197902174,-0.06859769558999407,0.3735977146634806,0.1324999332427974,46.06743017813363,-28.012506435165683,0.22109770512673713,6,0.014999985694885254,-0.23500001430511475,-0.5881249904632568,-0.6225000619888306,-0.20000004768371582,3,-0.07892659778834876,-1.909094587174543,3.2149999141693115,1.8749944120758975,3.1175000667572017,-1.058819074546235,3.157500028610229,-0.07892659778834876
1817,2012-06-29,3.240000009536743,3.25,3.2149999141693115,3.2325000762939453,1510800.0,0.02288871034781037,1.5454687323894818,-0.24999801317661272,68.51852879720371,78.93038061663859,-0.029909949691063975,-0.25451297559991914,-0.5526833693369788,-0.5601997630720854,40.834017219411855,0.08249998092651367,0.2941106711061523,0.19762500524520865,-0.22798433377494476,0.6232343442653621,-0.015179664264867831,0.41042967475528513,0.055949945449828675,92.10521032276846,16.95915003114213,0.21280466951007668,6,-0.05750000476837158,-0.30250000953674316,-0.6606249809265137,-0.6950000524520874,-0.24250006675720215,4,-0.12499999080175239,1.1724109014675053,3.1675000190734863,-1.909094587174543,3.2149999141693115,1.8749944120758975,3.1175000667572017,-0.12499999080175239
1818,2012-07-02,3.244999885559082,3.2699999809265137,3.2249999046325684,3.240000009536743,2857200.0,0.001543171607290672,-1.5714266251592293,0.6666560701910544,66.5730404050226,75.75125392758535,-0.0328807523944743,-0.22621872361627648,-0.5419404292211811,-0.5645108814708393,42.27434874577225,0.04500007629394531,0.28429306433717194,0.17412488460540754,-0.2233084960922347,0.5715582653030498,-0.024591805743413353,0.3728415749542284,0.04698107204437196,87.8048269894584,13.82346997307161,0.19871669034882106,7,-0.06249988079071045,-0.30749988555908203,-0.6656248569488525,-0.6999999284744263,-0.24499988555908203,0,-0.15177190930894902,1.5454687323894818,3.240000009536743,1.1724109014675053,3.1675000190734863,-1.909094587174543,3.2149999141693115,-0.15177190930894902
1819,2012-07-03,3.265000104904175,3.2799999713897705,3.234999895095825,3.2674999237060547,932800.0,0.006163396009379873,2.272743035988313,-0.49997615755090363,64.37126970987998,72.5162187555285,-0.05953343899540986,-0.2105460780871029,-0.5462856031734598,-0.5836990504891197,43.744240954847335,0.04500007629394531,0.2701233314561593,0.16462509632110578,-0.19486010000334675,0.5241102926455583,-0.015117501841120706,0.34436769448333227,0.02309123526382395,91.7808899223996,18.914698730385467,0.17974259816222635,7,-0.08750009536743164,-0.3275001049041748,-0.6825001239776611,-0.720000147819519,-0.17750000953674272,1,-0.15007656777736122,-1.5714266251592293,3.244999885559082,1.5454687323894818,3.240000009536743,1.1724109014675053,3.1675000190734863,-0.15007656777736122
1820,2012-07-05,3.244999885559082,3.2725000381469727,3.2374999523162837,3.2625000476837163,1251200.0,-0.00612564125650461,-1.153849539669117,7.000572246065986,59.163986053657176,70.08999452453595,-0.04636901739696642,-0.15580759297011904,-0.5107011552175149,-0.5619968902265606,44.8708170664964,0.03500008583068892,0.25463417371140284,0.11749988794326782,-0.19428183251288722,0.42928160839942286,-0.0383909722848097,0.27339074817134534,0.039279629522170456,80.82185875160035,10.560817100405501,0.1558908602280774,7,-0.06874990463256836,-0.30749988555908203,-0.5943748950958252,-0.6549999713897705,-0.11999988555908203,3,-0.126348185476583,2.272743035988313,3.265000104904175,-1.5714266251592293,3.244999885559082,1.5454687323894818,3.240000009536743,-0.126348185476583
1821,2012-07-06,3.197499990463257,3.2425000667572017,3.1800000667572017,3.212500095367432,754400.0,-0.014637872656701578,-1.5000023841880203,0.8571409108867762,51.655636249493945,66.38673136563597,0.008271393862664844,-0.07306838186853337,-0.4490565980604546,-0.5133733280155699,45.781182741202755,0.06499981880188033,0.22189736779155522,0.045249998569488525,-0.19482064524796883,0.2853206423869459,-0.07478532333924015,0.1652853204782172,0.08304393603298443,17.499940395298747,-47.841413278200534,0.12003532190872872,7,-0.02499997615814209,-0.25999999046325684,-0.5350000262260437,-0.6075000762939453,-0.0625,4,-0.08522284252063217,-1.153849539669117,3.244999885559082,2.272743035988313,3.265000104904175,-1.5714266251592293,3.244999885559082,-0.08522284252063217
1822,2012-07-09,3.2225000858306885,3.2249999046325684,3.134999990463257,3.197499990463257,1078000.0,0.007818638136668055,5.000047684140255,-1.6666613685130238,50.84175451767333,63.60566696002148,-0.02482628645357643,-0.07701095845636807,-0.4593298957837004,-0.5370131404783556,45.28375001459437,0.08999991416931152,0.19150354888925403,0.054375088214874356,-0.15714735231882493,0.26589752874857364,-0.05138613205197551,0.16013630848172422,0.05438296385224195,60.34490129469526,-2.8327751703756547,0.10576122026684971,7,-0.05000007152557373,-0.2850000858306885,-0.5593751072883606,-0.632500171661377,-0.05500006675720215,0,-0.07913114279256406,-1.5000023841880203,3.197499990463257,-1.153849539669117,3.244999885559082,2.272743035988313,3.265000104904175,-0.07913114279256406
1823,2012-07-10,3.255000114440918,3.265000104904175,3.2249999046325684,3.252500057220459,2564800.0,0.010085346080557667,2.555567329292587,0.10000190734135689,49.12893282807406,61.069138595375094,-0.04698215375291426,-0.0851286335687309,-0.4773889756232288,-0.5669920584257824,44.452648177657174,0.04250001907348633,0.17484651666114592,0.06862511634826651,-0.10061831354131545,0.23786854623784848,-0.01599659859652469,0.15324683129305772,0.018295275964967495,82.75871707767843,22.639731023998884,0.08462171494479098,7,-0.06625008583068848,-0.28000009059906006,-0.5918751358985901,-0.6650002002716064,-0.0475001335144043,1,-0.0791091129364232,5.000047684140255,3.2225000858306885,-1.5000023841880203,3.197499990463257,-1.153849539669117,3.244999885559082,-0.0791091129364232
1824,2012-07-11,3.2774999141693115,3.302500009536743,3.240000009536743,3.252500057220459,2358800.0,0.006912380625909265,-1.5000023841880648,9.99971390425329,51.369862566299965,58.49019570054927,-0.04961694206969636,-0.08625741734798709,-0.48335733030520167,-0.590247256851911,43.80028204014415,0.0625,0.1431351850892124,0.07474992275238046,-0.057536594988069734,0.20703644049283065,0.008606663882155363,0.14089318162260556,-0.17999982833862305,85.07457162947337,27.09843982290193,0.06614325887022511,7,-0.0774998664855957,-0.2999999523162842,-0.6143749356269836,-0.6875,-0.06749987602233887,2,-0.08466816824910406,2.555567329292587,3.255000114440918,5.000047684140255,3.2225000858306885,-1.5000023841880203,3.197499990463257,-0.08466816824910406
1825,2012-07-12,3.1800000667572017,3.25,3.150000095367432,3.244999885559082,2953200.0,-0.029748237975719793,1.6666624281168323,-2.600007629438205,51.546395469027836,57.01882295514805,0.047378416260199785,0.024717302281735076,-0.37027934530162776,-0.49327907727581977,42.116288020630435,0.12749981880187944,0.12174758145507525,-0.030499923229217796,-0.13396104448574286,0.07296119802730727,-0.08223048385748033,0.02123063739904474,-0.07839998245239199,26.865714131174062,-32.32503220181732,0.05173056062826254,7,0.038749933242798296,-0.19625008106231645,-0.5168750882148738,-0.5900001525878902,0.06499981880188033,3,-0.0290880407068973,-1.5000023841880648,3.2774999141693115,2.555567329292587,3.255000114440918,5.000047684140255,3.2225000858306885,-0.0290880407068973
1826,2012-07-13,3.2425000667572017,3.252500057220459,3.190000057220459,3.2000000476837163,5341600.0,0.019654087637719586,1.0,-0.6538482699932695,48.913052492201224,54.840436699036665,-0.003759356413631121,-0.028202417727857032,-0.41865219937985954,-0.5553539378965175,40.13508073100841,0.07249999046325728,0.10888025114222843,0.025000071525573375,-0.06587284670670135,0.1158729897578481,-0.020436387590563765,0.07043653064171052,-0.1368819839477533,64.17914271805662,6.699482690509029,0.04543645911613729,7,-0.023750066757201704,-0.2550001144409175,-0.5768750905990596,-0.6525001525878902,-0.017500162124633345,4,-0.03623749092924844,1.6666624281168323,3.1800000667572017,-1.5000023841880648,3.2774999141693115,2.555567329292587,3.255000114440918,-0.03623749092924844
1827,2012-07-16,3.234999895095825,3.25,3.182499885559082,3.2249999046325684,1563200.0,-0.002313082962825508,2.3749888241850594,0.2352937876560989,56.48534613199178,53.71958177981102,0.0033044594289295404,-0.016632585804534195,-0.39601481988520515,-0.5464300583086104,37.68829444946652,0.06750011444091797,0.0821369407223318,0.0143748998641966,-0.07425310985384437,0.10300290958223757,-0.029939104994823662,0.05868890472321686,-0.12544417375183103,55.737604962861276,-6.678850670152556,0.04431400485902041,7,-0.016249895095825195,-0.23874986171722412,-0.5693749189376831,-0.6449999809265137,-0.07499980926513672,0,-0.03091187260443673,1.0,3.2425000667572017,1.6666624281168323,3.1800000667572017,-1.5000023841880648,3.2774999141693115,-0.03091187260443673
1828,2012-07-17,3.2249999046325684,3.2799999713897705,3.2074999809265137,3.2799999713897705,1315200.0,-0.003091187260443662,1.636360089645277,-5.500011920940324,59.47135342379661,53.17514663691288,0.011364168218750859,-0.0057458156315055575,-0.37076232256471986,-0.5350500556114635,34.89072767681154,0.07249999046325684,0.07374695402112241,0.0036249160766601562,-0.08487829804962743,0.09212813020294774,-0.04062669098648364,0.04787652313980395,-0.11158529752471935,49.18023047663404,-17.54938737924209,0.04425160706314384,7,-0.006249904632568359,-0.1337498426437378,-0.5156249403953552,-0.5987499952316284,-0.12249994277954057,1,-0.017829422406024253,2.3749888241850594,3.234999895095825,1.0,3.2425000667572017,1.6666624281168323,3.1800000667572017,-0.017829422406024253
1829,2012-07-18,3.1949999332427983,3.2425000667572017,3.182499885559082,3.2100000381469727,2506400.0,-0.009302316985087766,-1.9999940395653428,0.2727288490465355,48.00000190734868,51.93470395398971,0.03396184418382742,0.019546296243117656,-0.3261887307630862,-0.5022737156371124,31.83287363194348,0.06000018119811967,0.053371593792136185,-0.022750055789947154,-0.10921417831003621,0.0637140667301419,-0.0659821170499919,0.020482005470097597,-0.07780361808637126,34.61529291584378,-30.795353549507013,0.04323206126004456,7,0.023750066757201704,-0.10374987125396773,-0.44562494754791304,-0.5325000286102299,-0.10249996185302779,2,0.003912378073519518,1.636360089645277,3.2249999046325684,2.3749888241850594,3.234999895095825,1.0,3.2425000667572017,0.003912378073519518
1830,2012-07-19,3.192500114440918,3.2249999046325684,3.1749999523162837,3.220000028610229,1555600.0,-0.000782415916780077,1.6666878596179149,1.8333147897957809,52.74726368784873,52.05599589158468,0.03154913837450568,0.017841556760134214,-0.3106975399535914,-0.4966246168774586,28.498530830713054,0.049999952316284624,0.03504072752128318,-0.02199988365173322,-0.1070478089335718,0.06304804163010536,-0.06452384629265229,0.020524078989185846,-0.07159772539688447,16.666818043515143,-49.07598368196462,0.04252396264091924,7,0.02624988555908203,-0.07625007629394531,-0.43625015020370483,-0.5300002098083496,-0.0625,3,0.005481573399761519,-1.9999940395653428,3.1949999332427983,1.636360089645277,3.2249999046325684,2.3749888241850594,3.234999895095825,0.005481573399761519
1831,2012-07-20,3.002500057220459,3.1749999523162837,2.997499942779541,3.1600000858306885,3075200.0,-0.059514502869088326,-1.119399840864734,5.727291643186068,29.257645740386522,49.65776158299726,0.21342329956729644,0.20620631573519388,-0.1103714284970918,-0.3060650282362909,26.699499067491328,0.19500017166137695,0.01273425515225668,-0.20424994230270377,-0.32978139311321764,-0.0787184914921899,-0.2670156677079607,-0.14148421689744684,0.2999999523162842,1.7699518352321013,-58.13328173092543,0.06276572540525702,7,0.1474999189376831,0.14374995231628418,-0.203125,-0.29875004291534424,0.1399998664855957,4,0.08076596959772098,1.6666878596179149,3.192500114440918,-1.9999940395653428,3.1949999332427983,1.636360089645277,3.2249999046325684,0.08076596959772098
1832,2012-07-23,2.940000057220459,2.977499961853028,2.9024999141693115,2.940000057220459,1687200.0,-0.020815986281065735,1.000006357844933,-0.0,25.793668814704148,47.064954470400615,0.2588582052479804,0.2568702975735855,-0.03870348665938961,-0.24216571387752683,25.062686467610312,0.10000014305114746,-0.00519765853196219,-0.2508749485015871,-0.4215644831048069,-0.08018541389836731,-0.336219715803197,-0.1655301811999772,0.3563999509811402,9.933811223039758,-44.52166751484857,0.08534476730160998,7,0.16249990463256836,0.16249990463256836,-0.0856250524520874,-0.21250009536743164,0.20000004768371582,0,0.09693872172286766,-1.119399840864734,3.002500057220459,1.6666878596179149,3.192500114440918,-1.9999940395653428,3.1949999332427983,0.09693872172286766
1833,2012-07-24,2.875,3.005000114440918,2.8624999523162837,2.9449999332427983,1264400.0,-0.022108862569857002,-2.0000025096684793,-100.0,21.111101299646265,43.70286988521686,0.2953453438778486,0.31581289850103555,0.03602655916079467,-0.17589059943846852,23.677019321768732,0.14250016212463423,-0.015263019052511595,-0.3017500042915344,-0.52325855165852,-0.08024145692454887,-0.4125042779750272,-0.19099573060804165,0.4056440044403078,3.289485241894515,-44.5260023178624,0.11075427368349289,7,0.19624996185302734,0.20749998092651367,0.021874964237213135,-0.10750007629394531,0.32249999046325684,1,0.09913046463676123,1.000006357844933,2.940000057220459,-1.119399840864734,3.002500057220459,1.6666878596179149,3.192500114440918,0.09913046463676123
1834,2012-07-25,2.8199999332427983,2.8875000476837163,2.815000057220459,2.8875000476837163,2520000.0,-0.019130458002504902,1.1481442235691508,0.9642882687729204,20.070417450901715,40.20553899431396,0.3113679905626112,0.3661551952544668,0.10120466028705843,-0.11848531152047004,23.33522190428191,0.07249999046325728,-0.029214101821503302,-0.34187506437301574,-0.6142518990273156,-0.06949822971871589,-0.47806348170016566,-0.2056866470458658,0.4355554280700682,1.2194824105175117,-40.668556678890425,0.1361884173271498,7,0.22750008106231645,0.23875010013580278,0.1250001192092891,-0.007499933242798296,0.3450000286102295,2,0.10017731748148462,-2.0000025096684793,2.875,1.000006357844933,2.940000057220459,-1.119399840864734,3.002500057220459,0.10017731748148462
1835,2012-07-26,2.8499999046325684,2.900000095367432,2.822499990463257,2.875,1740800.0,0.010638287978706584,1.0666615804230357,0.3703711552861724,24.909736603369495,37.53850389555488,0.25662120734675575,0.32402100654967025,0.0804098767049779,-0.14580136133502108,22.47016097439841,0.08000016212463379,-0.04524496739409711,-0.2936250925064088,-0.598042044031021,0.010791859018203454,-0.4458335682687151,-0.14141661674410244,0.37031103235290574,9.722182669745811,-33.794613240480075,0.15220847576230614,7,0.1975001096725464,0.20875012874603271,0.0968751311302185,-0.03749990463256836,0.4750001430511479,3,0.0850877455690533,1.1481442235691508,2.8199999332427983,-2.0000025096684793,2.875,1.000006357844933,2.940000057220459,0.0850877455690533
1836,2012-07-27,2.9175000190734863,2.9300000667572017,2.8299999237060547,2.8624999523162837,1599600.0,0.023684251473552242,1.499998509886917,-2.199994277975947,29.251693177627033,34.51254245618102,0.1544094811536203,0.24962985841378682,0.022605526132273734,-0.20919984983110762,21.856189838261315,0.10000014305114702,-0.06559381509358664,-0.21362497806549063,-0.5340255401310179,0.10677558400003662,-0.37382525909825404,-0.05342469703272723,0.27038604753078666,53.947332096903324,12.040371639822808,0.16020028103276354,7,0.12999999523162842,0.14125001430511475,0.044374942779541016,-0.09750008583068848,0.5250000953674316,4,0.072836364688325,1.0666615804230357,2.8499999046325684,1.1481442235691508,2.8199999332427983,-2.0000025096684793,2.875,0.072836364688325
1837,2012-07-30,2.8350000381469727,2.9449999332427983,2.8050000667572017,2.9124999046325684,1531600.0,-0.028277628238958297,-1.0363645191047237,-1.4090867712528117,23.248397583862584,30.487769585077242,0.19467463497348847,0.3164574897775898,0.11468727739509266,-0.12359518357636023,21.274415797695955,0.1399998664855966,-0.08294138553839403,-0.2758749604225157,-0.6177747441353425,0.06602482329031112,-0.4468248522789291,-0.10492506856610229,0.32305514770659505,14.999982118611019,-20.841469307630117,0.17094989185641335,7,0.18875002861022905,0.21875,0.17624998092651367,-0.015000104904174805,0.6399998664855957,0,0.10846556663895912,1.499998509886917,2.9175000190734863,1.0666615804230357,2.8499999046325684,1.1481442235691508,2.8199999332427983,0.10846556663895912
1838,2012-07-31,2.752500057220459,2.865000009536743,2.747499942779541,2.822499990463257,1598800.0,-0.02910052198109947,-1.9374957159248387,0.9032265011167238,18.93492075897798,27.25831612414716,0.22697039687937615,0.3796327717457988,0.206088523666641,-0.038877830333621244,20.668716656631336,0.11750006675720215,-0.10708818532990039,-0.3337499499320984,-0.7046858230167059,0.037185923152509126,-0.5192178864744021,-0.14828201338979463,0.3702496167234721,2.53170363663799,-25.96335602737744,0.1854679365423037,7,0.2337498664855957,0.2724999189376831,0.25874996185302734,0.06749987602233887,0.7874999046325688,1,0.1407811224807105,-1.0363645191047237,2.8350000381469727,1.499998509886917,2.9175000190734863,1.0666615804230357,2.8499999046325684,0.1407811224807105
1839,2012-08-01,2.775000095367432,2.8125,2.6624999046325684,2.7674999237060547,2935200.0,0.008174400610074573,2.6363667890067335,-0.10714541163007572,23.701308050650027,24.03098772001397,0.1549195101746248,0.33575529624867295,0.1906780757578299,-0.05848821554818828,20.149993422534262,0.15000009536743164,-0.13902035042374017,-0.2867499113082883,-0.6724109743628217,0.0989111517462451,-0.4795804428355548,-0.09391937978102183,0.302719610836772,39.82307233323581,10.662476729156957,0.19283053152726665,8,0.14374983310699418,0.20749986171722368,0.2487499117851253,0.04499983787536577,0.6999998092651363,2,0.15225220921654858,-1.9374957159248387,2.752500057220459,-1.0363645191047237,2.8350000381469727,1.499998509886917,2.9175000190734863,0.15225220921654858
1840,2012-08-02,2.8350000381469727,2.869999885559082,2.740000009536743,2.740000009536743,1749600.0,0.021621600258574514,-1.7368386709799501,12.666380570919207,23.452772473547952,23.386001801476354,0.04344378126691506,0.2566213921023657,0.13957823649707368,-0.11506060099286053,19.354086981019318,0.12999987602233887,-0.1740282475020658,-0.206249976158142,-0.5944763616238227,0.18197640930753867,-0.40036316889098256,-0.012136783425301445,0.1845888958372024,61.061987980328894,34.830206811716174,0.19411319273284033,8,-0.0012500286102294922,0.1474999189376831,0.20374995470046997,-0.015000104904174805,0.5349998474121094,3,0.11640208792439788,2.6363667890067335,2.775000095367432,-1.9374957159248387,2.752500057220459,-1.0363645191047237,2.8350000381469727,0.11640208792439788
1841,2012-08-03,2.9249999523162837,2.934999942779541,2.8399999141693115,2.8624999523162837,1560000.0,0.03174600104349112,1.3030315290581493,0.6578945387103817,31.76470720231748,24.049450511211166,-0.06560465452201303,0.1530043282900153,0.05914356472114379,-0.20135423936239283,19.05048966172402,0.09999990463256836,-0.19989459156662637,-0.1026250600814822,-0.48686892688574357,0.28161880672277917,-0.29474699348361266,0.08949687332064826,0.04459651755866645,92.9203614509686,67.51185511453444,0.19212193340213066,8,-0.09124994277954057,0.057500004768372026,0.13250005245208785,-0.09624993801116899,0.4950001239776616,4,0.13675217158573827,-1.7368386709799501,2.8350000381469727,2.6363667890067335,2.775000095367432,-1.9374957159248387,2.752500057220459,0.13675217158573827
1842,2012-08-06,2.9674999713897705,3.005000114440918,2.9200000762939453,2.9200000762939453,1580400.0,0.014529921287633307,-2.578956878767649,0.7599983215332031,35.4107675511884,25.638302316938073,-0.11599130828228832,0.09530727361364422,0.02810878320600141,-0.2404220718303387,19.05045883321031,0.08500003814697266,-0.23030763063232618,-0.047375035285949885,-0.42117300548171865,0.3264229349098189,-0.23427402038383427,0.1395239498119345,-0.30500006675720215,89.05105983084474,63.896293938335894,0.1868989850978843,8,-0.13374996185302734,0.014999985694885254,0.09000003337860107,-0.13874995708465576,0.4649999141693115,0,0.16006744654783955,1.3030315290581493,2.9249999523162837,-1.7368386709799501,2.8350000381469727,2.6363667890067335,2.775000095367432,0.16006744654783955
1843,2012-08-07,2.997499942779541,3.0350000858306885,2.9175000190734863,2.9825000762939453,3117600.0,0.010109510254088017,1.6111081676768533,0.31578736027385573,38.81019799414987,27.720500155076756,-0.14168720302269433,0.047460222036968425,0.007741194405195717,-0.2688163725770485,18.601417028331323,0.11750006675720215,-0.23138567048510117,-0.004500055313110263,-0.3608026737437835,0.35180256311756297,-0.18265136452844688,0.17365125390222635,-0.32815003395080566,89.93285240008986,63.24942946138351,0.17815130921533662,8,-0.1487499475479126,-0.014999985694885254,0.06250005960464478,-0.16874992847442627,0.505000114440918,1,0.15929940649481655,-2.578956878767649,2.9674999713897705,1.3030315290581493,2.9249999523162837,-1.7368386709799501,2.8350000381469727,0.15929940649481655
1844,2012-08-08,3.0,3.009999990463257,2.934999942779541,2.977499961853028,2822800.0,0.0008340474622796634,2.5294124246878122,1.5000158947133888,39.093480056863825,29.296471649909456,-0.12959769690869294,0.024353222100197414,0.01268332390002147,-0.2694004964737293,17.818337538452507,0.07500004768371582,-0.22380637225791888,0.01187499761581412,-0.32003284521934017,0.3437828404509684,-0.15407892380176325,0.17782891903339149,-0.31602408409118654,88.13556719361199,57.69892624397379,0.16595392141757725,8,-0.15125000476837158,-0.01750004291534424,0.06000000238418579,-0.17124998569488525,0.375,2,0.17999998728434252,1.6111081676768533,2.997499942779541,-2.578956878767649,2.9674999713897705,1.3030315290581493,2.9249999523162837,0.17999998728434252
1845,2012-08-09,3.087500095367432,3.095000028610229,2.970000028610229,3.0,1776800.0,0.02916669845581077,1.439025297965205,3.8888865341415793,55.44871892841273,32.20725228888564,-0.20100312676583565,-0.074238290727759,-0.06249702299703097,-0.3544563987979257,17.93869556313156,0.125,-0.20328296686565706,0.10400009155273482,-0.21911140401089346,0.4271115871163631,-0.05755565622907932,0.26555583933454896,-0.38948321266174357,97.05885102865918,60.393764167374314,0.16155574778181406,8,-0.20875012874603316,-0.10500013828277632,-0.030000090599060503,-0.25875008106231734,0.2925000190734859,3,0.12550600722136052,2.5294124246878122,3.0,1.6111081676768533,2.997499942779541,-2.578956878767649,2.9674999713897705,0.12550600722136052
1846,2012-08-10,3.125,3.1375000476837163,3.065000057220459,3.095000028610229,1086000.0,0.012145717724457272,1.6363600896452506,0.3428564421992284,62.251649982631776,36.54094699986,-0.2301796437769812,-0.12753093030839313,-0.08803515382355132,-0.38803178444655995,18.17193439830442,0.07249999046325728,-0.17382054375276113,0.14737499952316302,-0.1597871679037186,0.45453716695004465,-0.006206084190278016,0.30095608323660406,-0.4031641285400389,94.31816088266862,52.02983752773555,0.15358108371344084,8,-0.2250000238418579,-0.14250004291534424,-0.06812500953674316,-0.29624998569488525,0.38499999046325684,4,0.07839996337890631,1.439025297965205,3.087500095367432,2.5294124246878122,3.0,1.6111081676768533,2.997499942779541,0.07839996337890631
1847,2012-08-13,3.134999990463257,3.134999990463257,3.0824999809265137,3.109999895095825,945600.0,0.003199996948242134,3.199984741269145,0.8333373069800956,68.57142662515461,42.05611431832407,-0.21584815589491146,-0.1532647512901324,-0.08579114050185499,-0.39392942640642925,18.506922760381272,0.052500009536743164,-0.1491061556791573,0.16237498521804827,-0.1300489637846458,0.45479893422074236,0.016163010716701454,0.3085869597193951,-0.3799109849053952,98.8636105021201,49.50891054506412,0.14621197450134696,8,-0.23500001430511475,-0.15250003337860107,-0.07999998331069946,-0.2825000286102295,0.43499994277954146,0,0.09090911856384865,1.6363600896452506,3.125,1.439025297965205,3.087500095367432,2.5294124246878122,3.0,0.09090911856384865
1848,2012-08-14,3.1675000190734863,3.1949999332427983,3.1324999332427983,3.1449999809265137,1210000.0,0.01036683531390592,-1.631571550469356,0.8999980926586432,75.64576243093339,47.82772036057778,-0.20482974834496925,-0.20057709047037564,-0.10485289847516022,-0.4211783633558994,18.748814065030547,0.0625,-0.1296541365424737,0.19775000810623178,-0.08520386858744011,0.48070388479990367,0.05627306975939561,0.33922694645306795,-0.38181813014555654,89.42310954692199,32.57596490451255,0.141476938346836,8,-0.20000004768371582,-0.18500006198883057,-0.11250001192092896,-0.31375002861022994,0.5149998664855957,1,0.08366215150429901,3.199984741269145,3.134999990463257,1.6363600896452506,3.125,1.439025297965205,3.087500095367432,0.08366215150429901
1849,2012-08-15,3.2074999809265137,3.212500095367432,3.164999961853028,3.1675000190734863,1265600.0,0.01262824360289283,-1.111113465858559,1.7777730682829653,76.00000554865056,53.66630181336696,-0.19783196445050377,-0.2525404441388064,-0.1306727186101586,-0.4559606682715893,19.36691981709381,0.0475001335144043,-0.0938629328563394,0.23712496757507306,-0.047970940854936917,0.522220876005083,0.0945770133600683,0.37967292179007783,-0.3808862875670971,97.9380977053814,33.67877980203026,0.14254795421500494,8,-0.1812499761581421,-0.2250000238418579,-0.12562495470046997,-0.3537499904632573,0.5174999237060542,2,0.09197196509685779,-1.631571550469356,3.1675000190734863,3.199984741269145,3.134999990463257,1.6363600896452506,3.125,0.09197196509685779
1850,2012-08-16,3.2100000381469727,3.247499942779541,3.1600000858306885,3.1949999332427983,932400.0,0.0007794410710291189,-1.0588250143752718,0.37500298023506984,73.49397959519777,58.3028876347981,-0.15817838723973487,-0.2673704513956263,-0.11955776717439104,-0.45477227350968175,20.212928115824617,0.08749985694885254,-0.041857465203866795,0.23875002861022931,-0.04930835193990646,0.5268084091603651,0.09472083833516143,0.3827792188852972,-0.3370799765465944,79.45209416559977,13.31466478269796,0.14402919027506791,8,-0.12750005722045898,-0.23875010013580322,-0.12125003337860107,-0.35500001907348633,0.5274999141693111,3,0.051401856664237355,-1.111113465858559,3.2074999809265137,-1.631571550469356,3.1675000190734863,3.199984741269145,3.134999990463257,0.051401856664237355
1851,2012-08-17,3.244999885559082,3.244999885559082,3.192500114440918,3.197499990463257,800000.0,0.010903379126535384,1.2105215606161754,3.1666375268219964,85.65217247081341,63.88526595920088,-0.1598193873624374,-0.2985796505170022,-0.14025519266073294,-0.4857229480916456,20.71175118936909,0.05249977111816406,0.006028319549273409,0.2616248846054079,-0.05131225930332661,0.5745620285141424,0.10515631265104064,0.41809345655977515,-0.3196386405936211,98.48481345548073,24.80981268988026,0.15646857195436717,8,-0.16249990463256836,-0.2737499475479126,-0.1437498927116394,-0.3899998664855957,0.47000002861022994,4,0.0416025373321629,-1.0588250143752718,3.2100000381469727,-1.111113465858559,3.2074999809265137,-1.631571550469356,3.1675000190734863,0.0416025373321629
1852,2012-08-20,3.2249999046325684,3.244999885559082,3.1800000667572017,3.227499961853028,1303600.0,-0.006163322536779647,2.466665818954031,-0.05263289982884953,96.09756324491296,70.25052876484122,-0.11113929052162064,-0.2699752085040319,-0.11241848109532837,-0.4609506285713363,20.44011290778911,0.06499981880188033,0.053059887662509464,0.22737491130828857,-0.10273059937199092,0.5574804219885681,0.06232215596814861,0.39242766664842854,-0.25453924197313604,80.43475105992592,-2.146891090522516,0.16505275534013983,8,-0.13374996185302734,-0.2537499666213989,-0.12187492847442627,-0.36999988555908203,0.4875001907348637,0,0.08837212225070101,1.2105215606161754,3.244999885559082,-1.0588250143752718,3.2100000381469727,-1.111113465858559,3.2074999809265137,0.08837212225070101
1853,2012-08-21,3.1600000858306885,3.2625000476837163,3.130000114440918,3.234999895095825,1526800.0,-0.02015498317023534,1.038458716942369,29.999237078003446,84.68470945345399,75.31622092001791,-0.02309324534916435,-0.19239324207814512,-0.03969209430645648,-0.391428154656154,19.66128877932454,0.1324999332427983,0.08902736889046414,0.14812508821487436,-0.18428979462838946,0.48053997105813817,-0.018082353206757773,0.3143325296365065,-0.15075392395444087,22.641499248756098,-62.64932230029772,0.1662074414216319,8,-0.04375004768371582,-0.18875014781951904,-0.05250006914138794,-0.30500006675720215,0.5899999141693115,1,0.1297467836315993,2.466665818954031,3.2249999046325684,1.2105215606161754,3.244999885559082,-1.0588250143752718,3.2100000381469727,0.1297467836315993
1854,2012-08-22,3.102499961853028,3.202500104904175,3.039999961853028,3.1449999809265137,2253200.0,-0.018196241270843294,1.0634903815296248,0.5666683620919793,74.20814792055766,77.40060191914512,0.05640737060920209,-0.11873117960017376,0.023091472866623608,-0.3294143972086174,18.325425250768756,0.16250014305114702,0.11964774466803485,0.07649996280670202,-0.2454284007844243,0.3984283263978283,-0.08446421898886092,0.23746414460226495,0.16000008583068848,28.08987680461364,-57.77621413267762,0.16096418179556307,8,0.04875004291534424,-0.1399999856948857,0.052500069141387495,-0.2324999570846562,0.6549999713897705,2,0.1869459889887115,1.038458716942369,3.1600000858306885,2.466665818954031,3.2249999046325684,1.2105215606161754,3.244999885559082,0.1869459889887115
1855,2012-08-23,3.0924999713897705,3.1124999523162837,3.0550000667572017,3.109999895095825,840400.0,-0.003223204056796991,4.111092273132063,0.41176272593656815,67.72487546725014,78.00873808410272,0.07508742347767683,-0.09447602295289181,0.03594979329609904,-0.3157114561084766,17.070276408844986,0.05749988555908203,0.14610951150289608,0.054374969005584806,-0.25776055741990245,0.36651049543107206,-0.1016927942071586,0.2104427322183282,0.17000007629394576,23.595500802050307,-58.842799239943446,0.1560677632127436,8,0.05875003337860152,-0.12999999523162842,0.06250005960464478,-0.21499991416931152,0.6449999809265132,3,0.20452706195452341,1.0634903815296248,3.102499961853028,1.038458716942369,3.1600000858306885,2.466665818954031,3.2249999046325684,0.20452706195452341
1856,2012-08-24,3.130000114440918,3.1524999141693115,3.0499999523162837,3.077500104904175,1260400.0,0.01212615792985594,1.1025717520534737,-3.0000136239782016,67.37969550758172,77.8763235154835,0.042880475561860365,-0.12146763385348747,-0.0006957668591809352,-0.3497320079389352,16.122685686495235,0.10249996185302779,0.1749859957149047,0.08125010728836068,-0.22805084397892372,0.3905510585556451,-0.0734003683452813,0.23590058292200267,0.1280499315261845,40.44949117744423,-39.45237854086119,0.15465047563364212,8,0.021249890327454057,-0.16750013828277588,0.03749990463256836,-0.23875010013580322,0.6074998378753658,4,0.19408939797559,4.111092273132063,3.0924999713897705,1.0634903815296248,3.102499961853028,1.038458716942369,3.1600000858306885,0.19408939797559
1857,2012-08-27,3.1424999237060547,3.1449999809265137,3.109999895095825,3.1424999237060547,903200.0,0.0039935491399716305,12.99971390425329,0.0,66.11111582061591,76.81691833655934,0.03526489155358181,-0.115680117721916,-0.014434777029456392,-0.35848454337003544,14.936569440489105,0.03500008583068848,0.181876184636232,0.07837492227554321,-0.21641878303591477,0.3731686275870012,-0.069021930380186,0.22577177493127243,0.11118912057876607,46.06738081486597,-31.220384181910447,0.14739685265572908,8,0.008750081062317339,-0.1799999475479126,0.0056250691413879395,-0.24749994277954102,0.5700001716613774,0,0.18217979454653066,1.1025717520534737,3.130000114440918,4.111092273132063,3.0924999713897705,1.0634903815296248,3.102499961853028,0.18217979454653066
1858,2012-08-28,3.140000104904175,3.150000095367432,3.0899999141693115,3.1324999332427983,1183200.0,-0.0007954873071028823,3.363625329449191,100.0,65.55558204653406,75.65642683632417,0.0373850580669437,-0.08712839969644115,-0.014437683536705492,-0.35117607841382226,13.200400234494747,0.06000018119812056,0.18015931746624236,0.05650010108947745,-0.2005806449434231,0.313580847122378,-0.07204027192697282,0.18504047410592772,0.10941515773200994,61.53849539669138,-13.783192589949643,0.12854037301645033,8,0.011249899864197221,-0.17750012874603271,-0.03750014305114746,-0.22000014781951904,0.5599999427795415,1,0.18232483163586655,12.99971390425329,3.1424999237060547,1.1025717520534737,3.130000114440918,4.111092273132063,3.0924999713897705,0.18232483163586655
1859,2012-08-29,3.197499990463257,3.2174999713897705,3.1324999332427983,3.140000104904175,1131200.0,0.0183120648528885,-1.3448212359580287,7.666475936169314,63.095245528935216,74.50101194007277,-0.024230607404361226,-0.11737036315384719,-0.07567741825915819,-0.40176767456464013,11.076447598408997,0.08500003814697221,0.17456546559754882,0.09287499189376813,-0.12371504908107811,0.3094650328686144,-0.015420028593654767,0.20117001238119103,0.047726966157264794,88.05971423935233,14.847853117922341,0.10829502048742302,8,-0.04624998569488481,-0.23500001430511475,-0.12062501907348633,-0.2737499475479126,0.49250006675720215,2,0.1727912466566408,3.363625329449191,3.140000104904175,12.99971390425329,3.1424999237060547,1.1025717520534737,3.130000114440918,0.1727912466566408
1860,2012-08-30,3.164999961853028,3.1949999332427983,3.1524999141693115,3.184999942779541,899200.0,-0.010164199752044523,1.125002980235056,-0.34782644751462916,54.81927849277913,71.0751348314023,0.0013576464721745118,-0.0620619004941072,-0.04704962066892948,-0.3603625583618637,9.551575983218239,0.04500007629394531,0.16011440980880653,0.04387496709823635,-0.13283826310458657,0.22058819730105927,-0.044481648003175334,0.13223158219964803,0.07612245487214375,68.65671429344164,-1.8074603291792073,0.0883566151014115,8,-0.013749957084655762,-0.2024999856948857,-0.11187493801116988,-0.24124991893768355,0.4100000858306885,3,0.1872037846859489,-1.3448212359580287,3.197499990463257,3.363625329449191,3.140000104904175,12.99971390425329,3.1424999237060547,0.1872037846859489
1861,2012-08-31,3.3250000476837163,3.3250000476837163,3.1875,3.2000000476837163,1994800.0,0.05055295031884066,1.2000007629394602,-6.2500059604703,66.81417684342011,67.82142523123643,-0.16327067638662518,-0.20085649775281977,-0.20591877052307295,-0.5110754430381106,9.097988281882047,0.16000008583068848,0.1454012493548431,0.18387504816055333,0.010105122634712416,0.35764497368639425,0.09699008539763287,0.2707600109234738,-0.2850000858306885,100.0,31.759672776681555,0.08688496276292051,8,-0.14250004291534424,-0.3312500715255742,-0.27187502384185835,-0.401250004768372,0.12750005722045854,4,0.12406011991486321,1.125002980235056,3.164999961853028,-1.3448212359580287,3.197499990463257,3.363625329449191,3.140000104904175,0.12406011991486321
1862,2012-09-04,3.442500114440918,3.462500095367432,3.265000104904175,3.337500095367432,2451200.0,0.03533836543522928,1.724138157829821,0.8400001525878871,71.1538659045093,66.31799817024257,-0.2756626717584427,-0.29612882820298303,-0.32412301184766346,-0.6190296987747157,9.675063755294588,0.19749999046325728,0.13716898599599459,0.27762510776519767,0.07614062173089708,0.47910959379949825,0.17688286474804737,0.37836735078234796,-0.3968001508712766,94.63088021536376,27.869179437359392,0.10074224301715032,9,-0.19125008583068803,-0.38000011444091797,-0.38937509059906006,-0.5125001668930054,0.049999952316283736,1,0.0856934867301451,1.2000007629394602,3.3250000476837163,1.125002980235056,3.164999961853028,-1.3448212359580287,3.197499990463257,0.0856934867301451
1863,2012-09-05,3.4749999046325684,3.505000114440918,3.400000095367432,3.427500009536743,3085200.0,0.009440752102030991,-1.0487863880069408,0.4523798711177534,70.81713260685802,65.94121869094262,-0.2891924269158461,-0.30674847427109153,-0.3537400557238879,-0.6406200017332462,10.664156059757584,0.10500001907348588,0.11966271861152311,0.2862498998641967,0.057020655530555686,0.5154791441978377,0.1716352776973764,0.40086452203101697,-0.4126279357910154,91.94625631808925,27.92490583117025,0.11461462216682043,9,-0.19749987125396729,-0.3912498950958252,-0.43624985218048096,-0.5412498712539673,-0.029999971389770064,2,0.0683453805043992,1.724138157829821,3.442500114440918,1.2000007629394602,3.3250000476837163,1.125002980235056,3.164999961853028,0.0683453805043992
1864,2012-09-06,3.539999961853028,3.615000009536743,3.477499961853028,3.4874999523162837,2004800.0,0.018705052950881207,-2.793105262638687,1.105265799657699,73.40426827082482,66.57226233578425,-0.31917097679400275,-0.3470102056883979,-0.41375310868662085,-0.6942617630751884,11.90874639916555,0.1400001049041748,0.10108014631279882,0.3242499589920049,0.06357727018121828,0.5849226478027916,0.1939136145866116,0.45458630339739825,-0.45107030427551287,83.7837768175741,20.81731581350561,0.1303363444053933,9,-0.20749998092651412,-0.401250004768372,-0.5343750119209294,-0.6062499284744267,-0.1399998664855957,3,0.0451977648460018,-1.0487863880069408,3.4749999046325684,1.724138157829821,3.442500114440918,1.2000007629394602,3.3250000476837163,0.0451977648460018
1865,2012-09-07,3.4749999046325684,3.565000057220459,3.4600000381469727,3.565000057220459,1053600.0,-0.018361598282739755,1.3333298012122239,-1.7142883093173673,65.64626710937935,66.37965918042843,-0.21703046464000497,-0.265082043892809,-0.34756172471578006,-0.6186450844797289,13.560194149971599,0.10500001907348633,0.09145074926785535,0.23987491130828875,-0.03771560819980735,0.5174654308163849,0.1010796515542407,0.3786701710623368,-0.3439846188983151,67.25143817987636,8.415207613900073,0.138795259754048,9,-0.12249994277954102,-0.2974998950958252,-0.5243749618530273,-0.5412498712539673,-0.039999961853027344,4,0.06187054920527357,-2.793105262638687,3.539999961853028,-1.0487863880069408,3.4749999046325684,1.724138157829821,3.442500114440918,0.06187054920527357
1866,2012-09-10,3.369999885559082,3.4925000667572017,3.3624999523162837,3.4600000381469727,1766800.0,-0.030215833656141777,-1.4761922062115767,1.0,58.841465542105894,65.57192026059398,-0.08315046038158247,-0.14839439923130548,-0.24103462784013896,-0.5032917230769112,14.533653029444976,0.13000011444091797,0.09179766804778255,0.12262489795684806,-0.15612450229859665,0.40137429821229276,-0.016749802170874073,0.2619995980845702,-0.2002658219206297,29.999945504309927,-25.02587918092071,0.13937470012772232,9,-0.017499923706054688,-0.1424999237060547,-0.46187490224838257,-0.43624985218048096,0.15500020980835005,0,0.06083091070806512,1.3333298012122239,3.4749999046325684,-2.793105262638687,3.539999961853028,-1.0487863880069408,3.4749999046325684,0.06083091070806512
1867,2012-09-11,3.4200000762939453,3.4549999237060547,3.375,3.3824999332427983,1164400.0,0.014836852353948382,-2.047615587576805,-0.4166675496969391,66.14906639142404,65.63786296558176,-0.1001829792837543,-0.18545680774718143,-0.29123249812405216,-0.542622551207264,15.559718836377122,0.08500003814697266,0.10189136538411736,0.158375084400177,-0.12528181082651413,0.44203197962686813,0.016546636786831215,0.3002035320135228,-0.2146447369836295,22.772321167221694,-34.84832589557243,0.14182844761334557,9,-0.046250104904174805,-0.15375006198883057,-0.5118750929832458,-0.48625004291534424,0.10749983787536621,1,0.009502932130179387,-1.4761922062115767,3.369999885559082,1.3333298012122239,3.4749999046325684,-2.793105262638687,3.539999961853028,0.009502932130179387
1868,2012-09-12,3.432499885559082,3.470000028610229,3.3875000476837163,3.4200000762939453,1140400.0,0.0036549149082716337,-1.129035433676453,0.33332697552881435,71.71052837966285,66.5951166156626,-0.07468195904499142,-0.1866554837160308,-0.3039499993952681,-0.5442719946103756,16.15943826477085,0.08249998092651278,0.11169067638104702,0.15762490034103394,-0.13220929357013933,0.4474590942522072,0.012707803385447303,0.30254199729662057,-0.194372972630652,27.7227395563245,-32.2439922876405,0.14491709695558652,9,-0.04874992370605469,-0.16624987125396729,-0.5243749022483826,-0.49874985218048096,0.09750008583068848,2,0.017480024238470504,-2.047615587576805,3.4200000762939453,-1.4761922062115767,3.369999885559082,1.3333298012122239,3.4749999046325684,0.017480024238470504
1869,2012-09-13,3.502500057220459,3.5824999809265137,3.422499895095825,3.4300000667572017,2544400.0,0.020393350035021296,-2.6571308681400425,5.800087739375941,75.00000726885972,68.83741981300489,-0.10825190173550192,-0.24603622466144692,-0.3740037087829604,-0.6032239404390634,16.88022379142772,0.16000008583068848,0.1253612360614933,0.21287506818771362,-0.0921498194114907,0.5178999557869179,0.06036262438811146,0.3653875119873158,-0.23422329656336371,63.63640304438819,-0.8925844102423497,0.15251244379960208,9,-0.1012500524520874,-0.2275000810623169,-0.5868750810623169,-0.5637500286102295,-0.08249998092651367,3,-0.016416880239337406,-1.129035433676453,3.432499885559082,-2.047615587576805,3.4200000762939453,-1.4761922062115767,3.369999885559082,-0.016416880239337406
1870,2012-09-14,3.375,3.4800000190734863,3.315000057220459,3.4800000190734863,3777200.0,-0.036402585335470805,2.142855845341302,-1.4482763156596543,63.461534430792575,68.46490398937961,0.058300209027554395,-0.11124454302785391,-0.24739508943201827,-0.46538473399196434,16.945946739538176,0.1875,0.13860804053061004,0.07712501287460327,-0.22775749256481514,0.3820075183140217,-0.07531623984510594,0.22956626559431248,-0.07898537943253281,22.42989154848232,-43.28009726213736,0.15244125271970918,9,0.06500005722045898,-0.08249998092651367,-0.4593750238418579,-0.4362499713897705,-0.029999971389770952,4,0.007407435664424256,-2.6571308681400425,3.502500057220459,-1.129035433676453,3.432499885559082,-2.047615587576805,3.4200000762939453,0.007407435664424256
1871,2012-09-17,3.380000114440918,3.3924999237060547,3.2574999332427983,3.3550000190734863,857600.0,0.0014815153899017108,4.4000305177527315,-0.2380961031057988,63.157903079231566,67.57646367545986,0.0691993655965959,-0.11131962381657345,-0.25171562162325545,-0.46051042906090567,16.8206085443393,0.1349999904632564,0.15145961276237507,0.07537511587142953,-0.23055431602091359,0.38130454776377265,-0.07758960007474203,0.2283398318176011,0.2349998950958252,37.692357915385536,-29.24227061977269,0.15296471594617148,9,0.05624985694885254,-0.052500128746032715,-0.4493751525878906,-0.4412500858306885,-0.03500008583068892,0,0.016272138010776427,2.142855845341302,3.375,-2.6571308681400425,3.502500057220459,-1.129035433676453,3.432499885559082,0.016272138010776427
1872,2012-09-18,3.509999990463257,3.5299999713897705,3.369999885559082,3.380000114440918,2084400.0,0.038461500479517685,-1.1333297305717105,5.19997520456236,67.9611558345181,67.25913292297764,-0.056120387439432484,-0.23070143308758917,-0.3803172450666503,-0.5797796957184023,17.136216977781128,0.16000008583068848,0.17659239579583685,0.19112498760223406,-0.12554962920917223,0.5077996044136404,0.03278767919653092,0.3494622960079372,0.09785001754760758,77.69231389965438,9.658918378615468,0.1583373084057032,9,-0.07375001907348633,-0.18250000476837158,-0.5687500238418579,-0.5712499618530273,-0.1475000381469731,1,0.004273534172344995,4.4000305177527315,3.380000114440918,2.142855845341302,3.375,-2.6571308681400425,3.502500057220459,0.004273534172344995
1873,2012-09-19,3.5699999332427983,3.5999999046325684,3.5,3.509999990463257,1334000.0,0.017094000838336898,-1.5,0.46153846153846495,68.03873348388916,66.6629623910959,-0.11312357328824563,-0.2723751161225567,-0.4392406351088751,-0.6290702071320946,18.20046667408841,0.09999990463256836,0.18410109460731938,0.2306249380111698,-0.0956816208157778,0.5569314968381174,0.06747165859769577,0.3937782174246438,0.030843073272704746,91.24088353408075,24.677361597867176,0.1631532794134739,9,-0.1412500143051152,-0.24249994754791304,-0.6287499666213994,-0.6312499046325688,-0.22000002861022994,2,-0.011904767470088395,-1.1333297305717105,3.509999990463257,4.4000305177527315,3.380000114440918,2.142855845341302,3.375,-0.011904767470088395
1874,2012-09-20,3.682499885559082,3.704999923706055,3.565000057220459,3.5799999237060547,2495600.0,0.031512592274503204,-1.1132103990326547,1.7083343267450144,73.2584195497629,67.50875710669408,-0.2271739481040842,-0.35752552153717065,-0.5500599259959511,-0.7293393803894563,20.056247304601772,0.13999986648559615,0.1812436029823168,0.31412489414215106,-0.026328602932192524,0.6545783912164946,0.14389814560497927,0.48435164267932285,-0.42499995231628374,94.97205840749162,27.488846317262457,0.1702267485371718,9,-0.20124995708465532,-0.30999994277954057,-0.7074999213218689,-0.7437498569488525,-0.3399999141693115,3,-0.04141206216118021,-1.5,3.5699999332427983,-1.1333297305717105,3.509999990463257,4.4000305177527315,3.380000114440918,-0.04141206216118021
1875,2012-09-21,3.724999904632568,3.734999895095825,3.642499923706055,3.734999895095825,2504400.0,0.011541078179024389,17.500011920940235,-0.09756091887718034,70.10049281952814,68.75976013751878,-0.2575681559594192,-0.36913645755370306,-0.5872075857194603,-0.7593171531526774,22.059187762162452,0.09249997138977006,0.1779376485740931,0.3249999165534967,-0.0249285772568153,0.6749284103638087,0.1500356696483407,0.4999641634586527,-0.4585499715805046,97.90576099222072,33.10906958103435,0.1749642469051561,9,-0.2287499904632564,-0.33749997615814165,-0.7206249237060542,-0.7487498521804805,-0.44999980926513583,4,-0.08187915064355089,-1.1132103990326547,3.682499885559082,-1.5,3.5699999332427983,-1.1333297305717105,3.509999990463257,-0.08187915064355089
1876,2012-09-24,3.7374999523162837,3.7699999809265137,3.662499904632568,3.7200000286102295,2426000.0,0.0033557175848972776,1.606063058116359,-1.749994039529716,66.5730226462798,68.80686638805831,-0.23742381802080237,-0.3518290379212834,-0.5961145384205468,-0.7603325909350249,24.202475301293607,0.10750007629394576,0.16629043219775452,0.3071249723434444,-0.04952338983191851,0.6637733345188073,0.12880079125576271,0.48544915343112605,-0.4523080207824699,91.8749947845947,29.5776580433322,0.17832418108768144,9,-0.22374999523162797,-0.33249998092651323,-0.7106249928474422,-0.7599999904632564,-0.47000002861022905,0,-0.10501670333475355,17.500011920940235,3.724999904632568,-1.1132103990326547,3.682499885559082,-1.5,3.5699999332427983,-0.10501670333475355
1877,2012-09-25,3.714999914169312,3.7625000476837163,3.7000000476837163,3.7574999332427983,1866800.0,-0.006020077172985028,1.3809411358661592,-2.4285831062670917,63.63635871036195,67.90973642480265,-0.18850022998615001,-0.2996002810027325,-0.569966985922846,-0.72596300904892,26.46158876227094,0.0625,0.16532519262326328,0.25599993467330995,-0.0952211685300175,0.6072210378766374,0.08038938307164623,0.43161048627497367,-0.4007194996719363,79.62960346572352,20.211752892390834,0.17561055160166383,9,-0.2012499570846562,-0.30999994277954146,-0.6881249547004704,-0.7324999570846562,-0.4874999523162842,1,-0.09959620298990401,1.606063058116359,3.7374999523162837,17.500011920940235,3.724999904632568,-1.1132103990326547,3.682499885559082,-0.09959620298990401
1878,2012-09-26,3.712500095367432,3.752500057220459,3.697499990463257,3.7174999713897705,1081200.0,-0.000672898750911255,-2.1428532503184585,0.11764408890483534,60.550465404667015,66.30423177322568,-0.15880560746644612,-0.2656300732118875,-0.5634511181351649,-0.7115275996653896,29.04824848325275,0.05500006675720215,0.1787229642678283,0.22487511634826696,-0.1098064534888974,0.5595566861854313,0.05753433142968456,0.39221590126684935,-0.3708765068843083,71.95126489825941,14.97047826945466,0.16734078491858229,9,-0.19875013828277632,-0.3075001239776616,-0.6812501549720769,-0.7300001382827763,-0.4600000381469731,2,-0.09427613038660632,1.3809411358661592,3.714999914169312,1.606063058116359,3.7374999523162837,17.500011920940235,3.724999904632568,-0.09427613038660632
1879,2012-09-27,3.75,3.759999990463257,3.6675000190734863,3.712500095367432,972400.0,0.010100984153336823,2.2173967127195526,-7.500166897144252,67.40507016749663,66.74240241063724,-0.17601549483653578,-0.2736457291061347,-0.5954492826728899,-0.7370720237972255,30.947869905806826,0.09249997138977051,0.1839261013374749,0.23475002050399763,-0.09016653794055518,0.5596665789485504,0.07229174128172122,0.39720829972627403,-0.38267382797027283,84.31374748959368,27.449365484841273,0.16245827922227646,9,-0.23625004291534424,-0.3450000286102295,-0.706250011920929,-0.7675000429153442,-0.49499988555908203,3,-0.10666669209798174,-2.1428532503184585,3.712500095367432,1.3809411358661592,3.714999914169312,1.606063058116359,3.7374999523162837,-0.10666669209798174
1880,2012-09-28,3.7574999332427983,3.765000104904175,3.7100000381469727,3.724999904632568,1494800.0,0.0019999821980796195,1.3157741516129517,0.8666696336610082,77.97834780198697,68.3891184909434,-0.1380716055838982,-0.24715275841762852,-0.5971663030175036,-0.733369599618277,32.95972325043561,0.05500006675720215,0.18552976229036888,0.2126249551773074,-0.08470290274032832,0.5099528130949431,0.06396102621848954,0.36128888413612525,-0.36601333267926384,88.37205691879181,26.94832974081298,0.14866392895881797,9,-0.18750000000000044,-0.34749996662139937,-0.7006249427795415,-0.7749999761581425,-0.5699999332427983,4,-0.1104457669264346,2.2173967127195526,3.75,-2.1428532503184585,3.712500095367432,1.3809411358661592,3.714999914169312,-0.1104457669264346
1881,2012-10-01,3.7374999523162837,3.8324999809265137,3.704999923706055,3.7899999618530273,1642000.0,-0.0053226829758727945,-1.1702125069242892,-1.61538348677692,73.96226686699833,69.05590860566343,-0.0693166885068286,-0.20518473036062668,-0.5653713727284551,-0.7025290930936894,34.02376475549496,0.12750005722045854,0.17749170917749701,0.17199997901916442,-0.11825214326315736,0.4622521013014862,0.026873917878003528,0.3171260401603253,-0.32330254893097043,42.42421177354538,-22.901842485147313,0.14512606114116094,10,-0.0712499618530269,-0.2962499856948848,-0.6806249618530269,-0.754999995231628,-0.5349998474121089,0,-0.12374578270221015,1.3157741516129517,3.7574999332427983,2.2173967127195526,3.75,-2.1428532503184585,3.712500095367432,-0.12374578270221015
1882,2012-10-02,3.7374999523162837,3.869999885559082,3.702500104904175,3.7725000381469727,1500800.0,0.0,-2.1904786773871994,0.6666681804351507,73.46154876009471,69.65844363635293,-0.037606871190058566,-0.19178376669171948,-0.5513183669924211,-0.6918978550085684,34.26420637390449,0.16749978065490723,0.19077917560518243,0.15724998712539628,-0.1366435421496348,0.4511435164004274,0.010303222487880515,0.30419675176291205,-0.2898383427276743,34.56789105970925,-34.04765276545245,0.14694676463751563,10,-0.019999980926513228,-0.25750005245208696,-0.6806249618530269,-0.754999995231628,-0.5449998378753658,1,-0.12575251762048867,-1.1702125069242892,3.7374999523162837,1.3157741516129517,3.7574999332427983,2.2173967127195526,3.75,-0.12575251762048867
1883,2012-10-03,3.712500095367432,3.75,3.7000000476837163,3.732500076293945,1060000.0,-0.006688925021486103,-1.2222163353537308,0.5714266251591965,67.3553881851486,69.0025512625069,0.01087610706998543,-0.1560810492533271,-0.5101707955777206,-0.6557453509186231,34.25595111482939,0.049999952316283736,0.20614014547726756,0.12037512063980138,-0.1748022161615701,0.41555245744117286,-0.02721354776088436,0.2679637890404871,-0.22260465818177533,22.222274550065798,-45.08062146139881,0.14758866840068566,10,0.043749809265136275,-0.2325001955032353,-0.6556251049041752,-0.7300001382827763,-0.44000005722045943,2,-0.13063976324730653,-2.1904786773871994,3.7374999523162837,-1.1702125069242892,3.7374999523162837,1.3157741516129517,3.7574999332427983,-0.13063976324730653
1884,2012-10-04,3.7000000476837163,3.7374999523162837,3.670000076293945,3.7374999523162837,959200.0,-0.0033670161246093233,2.6000025431380633,1.874997019764958,83.16330179879705,70.45397448242566,0.029189162223165255,-0.13805789565039772,-0.4795622663698227,-0.6316130241653979,33.53264426713226,0.06749987602233887,0.20521770833829045,0.09987506866455131,-0.1980143134151855,0.3977644507442881,-0.04906962237531731,0.24881975970441994,-0.1720941656607171,15.00000000000041,-55.5839753938853,0.14894469103986843,10,0.06624984741210893,-0.19875013828277632,-0.6431250572204594,-0.7175000905990605,-0.5199999809265146,3,-0.12094594180975815,-1.2222163353537308,3.712500095367432,-2.1904786773871994,3.7374999523162837,-1.1702125069242892,3.7374999523162837,-0.12094594180975815
1885,2012-10-05,3.690000057220459,3.7574999332427983,3.6800000667572017,3.7174999713897705,822400.0,-0.0027027000903736553,-2.2631594797945844,0.733332909477021,81.3131629368966,72.09176784804976,0.03766298188820505,-0.11713008318853824,-0.4521637741947271,-0.6106792487840633,33.02960272550387,0.07749986648559659,0.2003947215627342,0.07912507057189933,-0.2152488023216219,0.37349894346542056,-0.0680618658748613,0.22631200701865994,-0.12788477484385163,10.0000000000002,-62.070013476816854,0.14718693644676062,10,0.0787498950958252,-0.1787501573562622,-0.6331250667572021,-0.7075001001358032,-0.6024999618530269,4,-0.11788616152684028,2.6000025431380633,3.7000000476837163,-1.2222163353537308,3.712500095367432,-2.1904786773871994,3.7374999523162837,-0.11788616152684028
1886,2012-10-08,3.5750000476837163,3.7725000381469727,3.5699999332427983,3.6875,2118400.0,-0.0311653137543223,-2.306119271393917,4.090920125191803,56.770845750979575,71.32893307478506,0.14213535165792157,0.014772895973349964,-0.3229189170524944,-0.48554268073639717,33.17139280526512,0.20250010490417436,0.17523171218043831,-0.04612494707107517,-0.31864953197784374,0.2263996378356934,-0.18238723952445968,0.09013734538230933,0.29499983787536577,1.666705078554963,-66.81321540361168,0.1362622924533843,10,0.14499986171722368,-0.04625010490417525,-0.5181250572204594,-0.5925000905990605,-0.4900000095367436,0,-0.10839162028397231,-2.2631594797945844,3.690000057220459,2.6000025431380633,3.7000000476837163,-1.2222163353537308,3.712500095367432,-0.10839162028397231
1887,2012-10-09,3.452500104904175,3.5750000476837163,3.4124999046325684,3.5750000476837163,2318400.0,-0.03426571780297194,1.6530647992806449,1.0888888417938491,39.170513595803406,68.95338287380022,0.24974749427091192,0.14738922229746532,-0.1846442609300567,-0.35319625962320256,32.79191550129563,0.1625001430511479,0.14980522802812324,-0.1702498912811281,-0.43807196206955235,0.09757217950729613,-0.30416092667534,-0.03633885588691621,0.41149978160858147,11.11116262127885,-52.23873791385049,0.13391103539421206,10,0.1887497901916504,0.11124980449676514,-0.36437511444091797,-0.4587501287460327,-0.3025000095367427,1,-0.07241129396198498,-2.306119271393917,3.5750000476837163,-2.2631594797945844,3.690000057220459,2.6000025431380633,3.7000000476837163,-0.07241129396198498
1888,2012-10-10,3.4925000667572017,3.502500057220459,3.4124999046325684,3.447499990463257,1347200.0,0.011585795984830893,1.7692330264460991,-0.3673477331734743,29.78723404255308,64.77362330436205,0.19585493474608695,0.11817362251129326,-0.2054198380960699,-0.382977263137525,32.29476413084999,0.09000015258789062,0.1292588240852699,-0.13324993848800704,-0.393331335075668,0.1268314580996539,-0.2632906367818375,-0.003209240194176566,0.35343982048034706,22.222259015199057,-35.59394624677681,0.13004069829383055,10,0.1487498283386235,0.07124984264373824,-0.33562505245208696,-0.4300000667572017,-0.3125,2,-0.0858983383198142,1.6530647992806449,3.452500104904175,-2.306119271393917,3.5750000476837163,-2.2631594797945844,3.690000057220459,-0.0858983383198142
1889,2012-10-11,3.4449999332427983,3.5274999141693115,3.422499895095825,3.509999990463257,799600.0,-0.01360061062461404,1.1000023841880648,-1.4444432670707457,20.526298089688595,58.39006222521777,0.21852079102100985,0.1698536008394611,-0.13957626488360741,-0.3265483367048305,31.17176925328814,0.10500001907348633,0.11111895112444392,-0.1778750658035273,-0.44487232842308266,0.08912219681602807,-0.311373697113305,-0.04437643449374962,0.3836023546905514,9.02778237690002,-41.91144450430476,0.13349863130977763,10,0.1962499618530269,0.11874997615814165,-0.2643749117851262,-0.36124992370605513,-0.29250001907348677,3,-0.05007253945965984,1.7692330264460991,3.4925000667572017,1.6530647992806449,3.452500104904175,-2.306119271393917,3.5750000476837163,-0.05007253945965984
1890,2012-10-12,3.400000095367432,3.484999895095825,3.3924999237060547,3.4375,779600.0,-0.013062362481095158,-2.523791791173559,0.5769211018596604,16.748746950470405,52.03300445671467,0.23185872427341847,0.22853976758055028,-0.07831196078943625,-0.2723117168990896,31.05859555241096,0.09249997138977051,0.0947081279089268,-0.22412490844726518,-0.48642877561354725,0.03817895871901689,-0.3552768420304062,-0.09297297486412415,0.41195809723388654,1.973728790164224,-41.978586485512665,0.131151933583141,10,0.23124980926513627,0.16374981403350786,-0.16437512636184737,-0.2612501382827763,-0.26500010490417525,4,-0.06470588895276352,1.1000023841880648,3.4449999332427983,1.7692330264460991,3.4925000667572017,1.6530647992806449,3.452500104904175,-0.06470588895276352
1891,2012-10-15,3.434999942779541,3.440000057220459,3.3924999237060547,3.414999961853028,805200.0,0.010294072479526406,2.166653421282683,-0.5333341810459872,23.07688780785257,46.434708795354425,0.16699839698008567,0.20856486681516007,-0.09920671276961102,-0.29805691403238876,31.496906998147285,0.0475001335144043,0.06804788459075883,-0.19187505245208758,-0.44437240710764714,0.06062230220347198,-0.3181237297798676,-0.06562637512430758,0.35179075368806156,23.28766586410014,-15.48450182118198,0.12624867732777986,10,0.14750003814697266,0.12874996662139893,-0.16999995708465576,-0.29624998569488525,-0.33999991416931197,0,-0.10116444052424589,-2.523791791173559,3.400000095367432,1.1000023841880648,3.4449999332427983,1.7692330264460991,3.4925000667572017,-0.10116444052424589
1892,2012-10-16,3.525000095367432,3.5274999141693115,3.4600000381469727,3.4600000381469727,1139200.0,0.02620091822041326,-1.0769174338847523,3.2500059604702565,34.56789105970945,42.79165355919452,0.048819033430072434,0.12621733190758633,-0.17513525603849933,-0.37758634444605743,31.373863145259246,0.09249997138977051,0.03361854323291835,-0.10262490510940525,-0.35374589517244237,0.14849608495363187,-0.2281854001409238,0.02293558992211331,0.2381331547344776,98.14828223816814,60.946910204439114,0.1255604950315186,10,0.05749988555908159,0.03874981403350786,-0.23500013351440474,-0.3862501382827763,-0.43000006675720304,1,-0.12482270789118821,2.166653421282683,3.434999942779541,-2.523791791173559,3.400000095367432,1.1000023841880648,3.4449999332427983,-0.12482270789118821
1893,2012-10-17,3.5274999141693115,3.572499990463257,3.5,3.5225000381469727,1092800.0,0.000709168435247598,-1.9000023841880647,0.07692110185966275,30.567661584424997,36.94769353537541,0.019352316770409494,0.12687522361352466,-0.16421142801787703,-0.3706921408253372,30.99195102405508,0.07249999046325684,0.002620904046040984,-0.09800008535385141,-0.35187837873659555,0.15587820802889274,-0.22493923204522348,0.028939061337520666,0.21339533634884678,74.99996688632073,41.95039592408472,0.12693914669137205,10,0.05500006675720215,0.03624999523162842,-0.2074999213218689,-0.38874995708465576,-0.44499993324279785,2,-0.10701625173271667,-1.0769174338847523,3.525000095367432,2.166653421282683,3.434999942779541,-2.523791791173559,3.400000095367432,-0.10701625173271667
1894,2012-10-18,3.5299999713897705,3.547499895095825,3.5,3.515000104904175,803200.0,0.0007087334603232964,-1.1111028694951892,3.0000476848981927,29.95593769771942,31.24133517546683,-0.0109496903667754,0.1184367797700201,-0.15306261766168516,-0.3648858048569612,30.087114485112153,0.047499895095825195,-0.029994832243257274,-0.08787503242492667,-0.3436981001746706,0.16794803532481728,-0.21578656629979864,0.040036501449945305,0.18999155951966173,76.38888704924004,48.25785909638492,0.12791153387487206,10,0.052500009536743164,0.033749938011169434,-0.20499998331069946,-0.39125001430511475,-0.45499992370605424,3,-0.09915011543038987,-1.9000023841880647,3.5274999141693115,-1.0769174338847523,3.525000095367432,2.166653421282683,3.434999942779541,-0.09915011543038987
1895,2012-10-19,3.4200000762939453,3.5450000762939453,3.4100000858306885,3.505000114440918,1098000.0,-0.031161443622481966,-1.571427922670651,-5.666719649044728,25.855506276305334,27.80629745605858,0.06338903960782893,0.2154621263041574,-0.03323147446913666,-0.24529861019646226,28.679036402231173,0.13499999046325684,-0.06009649401696837,-0.1826249361038208,-0.4477538411046673,0.08250396889702571,-0.31518938860424406,-0.05006048360339754,0.2803419581832842,15.277856882678234,-10.588914474736177,0.13256445250042326,10,0.06374990940093994,0.14374983310699463,-0.08187508583068848,-0.28125011920928955,-0.24500012397766158,4,-0.0782164199290043,-1.1111028694951892,3.5299999713897705,-1.9000023841880647,3.5274999141693115,-1.0769174338847523,3.525000095367432,-0.0782164199290043
1896,2012-10-22,3.345000028610229,3.4249999523162837,3.322499990463257,3.4124999046325684,755600.0,-0.021929838014795977,1.2162160768919603,0.7941158321085221,23.208181683844685,26.0327050213965,0.11435860748418891,0.2735757430448449,0.049722094276377415,-0.16156898519810747,26.97075887312862,0.1024999618530269,-0.10115352284224288,-0.2379999876022345,-0.5187395824756571,0.042739607271188085,-0.378369785038946,-0.09763019016552299,0.33687147922073013,9.000015258788885,-15.114840697800684,0.14036979743671135,10,0.10249996185302779,0.2187498807907109,0.021250009536743608,-0.2062500715255733,-0.07500004768371538,0,-0.06278027992550494,-1.571427922670651,3.4200000762939453,-1.1111028694951892,3.5299999713897705,-1.9000023841880647,3.5274999141693115,-0.06278027992550494
1897,2012-10-23,3.345000028610229,3.359999895095825,3.255000114440918,3.315000057220459,1072000.0,0.0,2.5000099341564113,-0.4444448369037222,24.02825438109032,25.39281839234508,0.10896492394931068,0.2576445882884584,0.05751722080944832,-0.15279070227587566,25.35701705339543,0.10499978065490723,-0.1439153805940605,-0.21949999332428005,-0.5121269143754272,0.07312692772686713,-0.3658134538498534,-0.07318653279870668,0.308121757831314,28.34644072836703,3.8272728685583957,0.14631346052557354,10,0.06875002384185835,0.21749997138977095,0.03687494993209883,-0.2062500715255733,0.08249998092651412,1,-0.07473841490634281,1.2162160768919603,3.345000028610229,-1.571427922670651,3.4200000762939453,-1.1111028694951892,3.5299999713897705,-0.07473841490634281
1898,2012-10-24,3.3624999523162837,3.365000009536743,3.2950000762939453,3.3550000190734863,718800.0,0.005231666235089749,10.199946594442007,0.2499980131766016,26.31577010078827,26.036093060245047,0.07943908659885945,0.2240671307454507,0.047128759543592746,-0.16104203530376138,23.6676890258214,0.06999993324279785,-0.16515344004226762,-0.18450006246566808,-0.48168685372531694,0.11268672879398078,-0.3330934580954925,-0.03590666683584365,0.2508096669251967,36.752108885235245,10.573240707684594,0.1485933956298244,10,0.05125010013580367,0.20000004768371626,0.019375026226044145,-0.22374999523162797,0.17499995231628462,2,-0.07955388178423184,2.5000099341564113,3.345000028610229,1.2162160768919603,3.345000028610229,-1.571427922670651,3.4200000762939453,-0.07955388178423184
1899,2012-10-25,3.3499999046325684,3.4124999046325684,3.317500114440918,3.390000104904175,556400.0,-0.003717486352707522,1.2352944476389494,-5.333407508662934,26.223754770874578,27.08887170695662,0.08610062572433641,0.21614556846254374,0.06545212535728862,-0.13927219059013218,22.074929472760026,0.09499979019165039,-0.16734407841293253,-0.17700010538101196,-0.47048012993459754,0.11647991917257361,-0.32374011765780475,-0.030260093104219177,0.22747876412885581,32.75855265105052,4.345906028062068,0.14674001227679281,10,0.06375014781951904,0.21250009536743164,0.02812504768371582,-0.2112499475479126,0.11500000953674316,3,-0.07985072576752639,10.199946594442007,3.3624999523162837,2.5000099341564113,3.345000028610229,1.2162160768919603,3.345000028610229,-0.07985072576752639
1900,2012-10-26,3.3424999713897705,3.4024999141693115,3.315000057220459,3.359999895095825,534800.0,-0.002238786106359747,-1.4137974125740744,0.4374959022011885,30.86417863469846,27.954126243272828,0.09452692948885222,0.20128037486857053,0.0787276944080677,-0.12289106227931601,20.376238854628294,0.08749985694885254,-0.16873816126657903,-0.16375004053115827,-0.44712028154326555,0.11962020048094901,-0.30543516103721213,-0.022064920025104406,0.20273084193960322,51.47055317370507,18.86198223498441,0.14168512050605367,10,0.0712500810623169,0.2200000286102295,0.08437496423721358,-0.15875005722045898,0.06500005722045854,4,-0.08002989558585727,1.2352944476389494,3.3499999046325684,10.199946594442007,3.3624999523162837,2.5000099341564113,3.345000028610229,-0.08002989558585727
1901,2012-10-31,3.275000095367432,3.3624999523162837,3.2174999713897705,3.3399999141693115,959200.0,-0.02019442830220064,1.6363658038073448,3.7142915531334895,33.93663713438316,27.88398691823658,0.15303757892698444,0.2449110598163089,0.15020961056102378,-0.0468123360286814,18.503397279146945,0.14499998092651323,-0.163090622346433,-0.20812492370605407,-0.4874939410036787,0.07124409359157058,-0.3478094323548664,-0.06844041505724174,0.24120764807309625,29.487253160270143,-5.599326382647071,0.1396845086488124,10,0.11999988555908159,0.2687498331069942,0.1668748259544368,-0.07625019550323531,0.1349999904632564,2,-0.03053439393562185,-1.4137974125740744,3.3424999713897705,1.2352944476389494,3.3499999046325684,10.199946594442007,3.3624999523162837,-0.03053439393562185
1902,2012-11-01,3.2674999237060547,3.375,3.2625000476837163,3.2874999046325684,1740000.0,-0.002290128684877435,-6.500063578853866,0.3076928719982121,28.365360147489454,27.63928675857708,0.13429239341603783,0.2270348117598644,0.16233152855144128,-0.033923178573873614,16.29590361506537,0.11249995231628374,-0.15068460970233355,-0.19212509393692034,-0.46024370512783896,0.07599351725399828,-0.32618439953237965,-0.05806578834146103,0.21286288708838264,25.641009965900018,-10.615412849995636,0.13405930559545928,11,0.11500000953674316,0.2762500047683716,0.19187504053115845,-0.05124998092651367,0.2174999713897705,3,0.0007651284709513373,1.6363658038073448,3.275000095367432,-1.4137974125740744,3.3424999713897705,1.2352944476389494,3.3499999046325684,0.0007651284709513373
1903,2012-11-02,3.227499961853028,3.317500114440918,3.164999961853028,3.2674999237060547,2454800.0,-0.012241763668553785,1.178568265883741,1.9999999999999778,28.780472827469907,27.50867955077157,0.14221786525711044,0.24120339508721633,0.20867918310935485,0.011527386392897743,14.25252215986012,0.15250015258789018,-0.1454757829967983,-0.20787504911422694,-0.46728370093353755,0.05153360270508367,-0.33757937502388247,-0.07817072320457141,0.22131930821284973,25.252531090753255,-13.851294203627798,0.12970432590965542,11,0.12750005722045854,0.2899999618530269,0.23187500238418535,-0.011250019073486772,0.33249998092651323,4,0.061967482586394285,-6.500063578853866,3.2674999237060547,1.6363658038073448,3.275000095367432,-1.4137974125740744,3.3424999713897705,0.061967482586394285
1904,2012-11-05,3.252500057220459,3.289999961853028,3.164999961853028,3.2174999713897705,1032000.0,0.007745963024915925,1.2727294401709497,-0.8750029802350907,35.02537161844873,28.5275534776764,0.08237772246153252,0.19073799827583215,0.19230184387195104,-0.008779423936190689,12.487537061855104,0.125,-0.15309820633980076,-0.16049995422363272,-0.4002564348940072,0.07925652644674175,-0.28037819455881996,-0.04062171388844549,0.15658450969561954,36.842152814795284,-6.6709364736662025,0.11987824033518728,11,0.04249989986419678,0.2649998664855957,0.20687490701675415,-0.03625011444091797,0.24249982833862305,0,0.08762485546446586,1.178568265883741,3.227499961853028,-6.500063578853866,3.2674999237060547,1.6363658038073448,3.275000095367432,0.08762485546446586
1905,2012-11-06,3.255000114440918,3.3350000381469727,3.227499961853028,3.2725000381469727,1084400.0,0.0007686570873099985,-1.965509983952038,-0.49999659402865104,30.43480289004755,29.330511389476715,0.0603583752513126,0.16229904791089567,0.198953755120578,-0.007721548166422565,10.3419370165578,0.10750007629394487,-0.16028833777650142,-0.13624989986419678,-0.34742144509316386,0.0749216453647703,-0.24183567247868032,-0.030664127249713236,0.1199126077663335,42.85720773293479,-3.0814837637499792,0.10558577261448346,11,0.03374981880187988,0.2624998092651367,0.20437484979629517,-0.03875017166137695,0.1549999713897705,1,0.06451606523659481,1.2727294401709497,3.252500057220459,1.178568265883741,3.227499961853028,-6.500063578853866,3.2674999237060547,0.06451606523659481
1906,2012-11-07,3.1875,3.25,3.1424999237060547,3.212500095367432,1472800.0,-0.020737361618345718,1.150003576282097,1.4285831062670553,11.428560529436211,27.930545405959595,0.11529177915534694,0.210049491417716,0.27380124791466187,0.061742658336473966,9.629717660697748,0.11250019073486328,-0.1708696988552938,-0.18437501192092887,-0.39566724228511996,0.026917218443262225,-0.2900211271030244,-0.07872889673883332,0.15802493575765997,19.35486517305594,-19.154324905522373,0.10564611518209557,11,0.08999991416931152,0.31874990463256836,0.3024999499320984,0.028749942779541016,0.12750005722045898,2,0.06901961681889546,-1.965509983952038,3.255000114440918,1.2727294401709497,3.252500057220459,1.178568265883741,3.227499961853028,0.06901961681889546
1907,2012-11-08,3.202500104904175,3.234999895095825,3.177500009536743,3.190000057220459,1039200.0,0.0047059152640549495,-2.0666488648140025,-0.4999999999999911,13.888933040449459,26.549785732588614,0.08711321429598717,0.18483635627222217,0.2660713430535795,0.04769611087841685,10.394489056318381,0.05749988555908203,-0.16879946519917333,-0.15687490701675433,-0.3774594819971937,0.06370966796368505,-0.26716719450697424,-0.04658261952653442,0.13249993324279785,31.168906767863426,-2.6119014279944324,0.1102922874902197,11,0.07499980926513672,0.30374979972839355,0.3512498736381531,0.04499983787536621,0.1024999618530269,3,0.06479312228866352,1.150003576282097,3.1875,-1.965509983952038,3.255000114440918,1.2727294401709497,3.252500057220459,0.06479312228866352
1908,2012-11-09,3.192500114440918,3.2799999713897705,3.1675000190734863,3.1800000667572017,1508800.0,-0.00312255741941847,-4.999974568781909,1.0000000000000355,13.114787416716325,25.09323380434881,0.07874348814854448,0.18046105922723754,0.28345581753402405,0.05800241967340636,11.027244027538066,0.11249995231628418,-0.15723603742980208,-0.15187489986419678,-0.37512757122488427,0.07137777149649072,-0.2635012355445405,-0.04024856418385303,0.11169990539550767,25.974109615508468,-2.317216775811037,0.11162633568034368,11,0.07999980449676514,0.2649998664855957,0.4062498211860657,0.07374978065490723,0.1324999332427983,4,0.09162091469686007,-2.0666488648140025,3.202500104904175,1.150003576282097,3.1875,-1.965509983952038,3.255000114440918,0.09162091469686007
1909,2012-11-12,3.2725000381469727,3.2999999523162837,3.182499885559082,3.197499990463257,1358000.0,0.025058706605579628,-1.2380910211783214,5.999980926586218,32.74854355612115,25.302607684506885,-0.014981337162180086,0.09157010722140457,0.21006855923793566,-0.02214098946733145,11.418356619675803,0.1175000667572017,-0.14533840032159517,-0.06324998140335092,-0.28344184258814353,0.1569418797814417,-0.17334591199574723,0.04684594918904539,-0.13000011444091797,67.5324868343481,36.04203158049504,0.11009593059239627,11,-0.013750076293945312,0.18499994277954102,0.3456248641014099,-0.006250143051147461,0.125,0,0.08785329298127764,-4.999974568781909,3.192500114440918,-2.0666488648140025,3.202500104904175,1.150003576282097,3.1875,0.08785329298127764
1910,2012-11-13,3.1800000667572017,3.302500009536743,3.1800000667572017,3.2625000476837163,1242000.0,-0.028265842723151913,-1.9696962691095936,-1.0999990463263019,31.460685595130016,25.0275019579232,0.05816009958152657,0.17575415952757067,0.30929041048246786,0.06983582830913315,12.097982575968347,0.12249994277954146,-0.13911740320849342,-0.14474995136261049,-0.37325131132642664,0.08375140860120567,-0.2590006313445188,-0.030499271380702186,-0.0343501424789423,23.43757683407091,-10.44759227450804,0.11425067998190808,11,0.07874989509582564,0.27749991416931197,0.45374983549118086,0.08624982833862349,0.2024998664855966,1,0.09905654471356695,-1.2380910211783214,3.2725000381469727,-4.999974568781909,3.192500114440918,-2.0666488648140025,3.202500104904175,0.09905654471356695
1911,2012-11-14,3.087500095367432,3.197499990463257,3.059999942779541,3.197499990463257,1454400.0,-0.0290880407068973,1.5000032511655428,1.3333323700257005,26.04652421289731,24.76985352074629,0.1355172686798385,0.2539032295267374,0.40241792443615454,0.16286616545518173,13.136649553086475,0.13750004768371582,-0.13477135632809922,-0.21987493038177464,-0.46529865094049416,0.02554879017694489,-0.3425867906611342,-0.0971630701024151,0.21499991416931108,11.340265986575993,-22.28526676503934,0.12271186027935974,11,0.10999989509582475,0.32874989509582475,0.5524998307228084,0.1787497997283931,0.2449998855590816,2,0.10445343498034032,-1.9696962691095936,3.1800000667572017,-1.2380910211783214,3.2725000381469727,-4.999974568781909,3.192500114440918,0.10445343498034032
1912,2012-11-15,3.0850000381469727,3.150000095367432,3.052500009536743,3.0750000476837163,1883200.0,-0.0008097351071213454,-2.5454533632151084,-0.09090909090908723,23.444998345900657,24.177023022794152,0.12226473292482298,0.2337330492561911,0.40174145402419104,0.16429072174956083,13.522409122741763,0.09750008583068892,-0.13762684123426894,-0.20037498474121085,-0.4425214276346563,0.0417714581522346,-0.32144820618793357,-0.07930176329448813,0.2174999713897705,13.000011444091797,-19.394348763746883,0.1210732214467228,11,0.10874998569488525,0.22874999046325684,0.5393748879432678,0.18124985694885254,0.24499988555908203,3,0.07455430023645548,1.5000032511655428,3.087500095367432,-1.9696962691095936,3.1800000667572017,-1.2380910211783214,3.2725000381469727,0.07455430023645548
1913,2012-11-16,3.150000095367432,3.1700000762939453,3.0074999332427983,3.077500104904175,3755200.0,0.021069710345774206,1.8888926564927155,7.250005960470529,32.6087208911792,23.908506275319763,0.05041712059692838,0.1465133980362583,0.333206956724712,0.10017893041646042,13.696981730433494,0.16250014305114702,-0.13816493859618806,-0.1164999365806576,-0.3370697137926171,0.10406984063130187,-0.22678482518663756,-0.0062150479746776455,0.1424999141693113,48.3051272104226,15.297674507519446,0.1102848886059798,11,0.02124989032745317,0.13999986648559526,0.4524998068809505,0.11624979972839311,0.1649999618530269,4,0.04920633863399604,-2.5454533632151084,3.0850000381469727,1.5000032511655428,3.087500095367432,-1.9696962691095936,3.1800000667572017,0.04920633863399604
1914,2012-11-19,3.1800000667572017,3.227499961853028,3.1124999523162837,3.1749999523162837,3756000.0,0.00952380015286014,1.3000023841880417,0.06896710480882073,36.401689000190665,24.571493620891218,0.010115238274708283,0.09375472688062692,0.29785280833056005,0.07188937647468263,13.643223867969184,0.11500000953674405,-0.13495325665695956,-0.06899996995925939,-0.2542550746815677,0.11625513476304894,-0.16162752232041377,0.023627582401894998,0.09539993820190507,58.47460640739642,26.654114530227822,0.0926275523611542,11,-0.025000095367431197,0.10999989509582564,0.42249983549118086,0.08624982833862349,0.1324999332427983,0,0.045597477321557944,1.8888926564927155,3.150000095367432,-2.5454533632151084,3.0850000381469727,1.5000032511655428,3.087500095367432,0.045597477321557944
1915,2012-11-20,3.1524999141693115,3.2249999046325684,3.1324999332427983,3.1675000190734863,1716000.0,-0.008647846544208804,-2.3636312405987714,-2.9999523173755485,39.01344850399446,27.63648117361991,0.024078847152472882,0.10560112700939417,0.32166430492320064,0.09940060439654763,14.503558534236314,0.09249997138977006,-0.13010996330519253,-0.08312511444091797,-0.2545039493137331,0.08825372043189716,-0.16881453187732554,0.002564302995489598,0.10682608648681668,65.90907366808,32.39747052239149,0.0856894174364075,11,0.0025000572204589844,0.13750004768371582,0.44999998807907104,0.11374998092651367,0.15250015258789018,1,0.07771613977734848,1.3000023841880417,3.1800000667572017,1.8888926564927155,3.150000095367432,-2.5454533632151084,3.0850000381469727,0.07771613977734848
1916,2012-11-21,3.134999990463257,3.2000000476837163,3.122499942779541,3.150000095367432,3714000.0,-0.005551125831090187,-2.8749858439677642,1.0000000000000295,38.326004329762696,30.351711316876937,0.03726756223050076,0.11232043847126416,0.33858115222588125,0.1175683925622164,15.633827334222278,0.07750010490417525,-0.1322775609012301,-0.0901250362396242,-0.2590026660736613,0.07875259359441289,-0.17456385115664297,-0.005686221322605434,0.10921644614807136,57.954563927056725,22.478796443793698,0.0844388149170186,11,0.019999980926513672,0.1549999713897705,0.4624999165534973,0.13124990463256836,0.2625000476837158,2,0.07894735040907253,-2.3636312405987714,3.1524999141693115,1.3000023841880417,3.1800000667572017,1.8888926564927155,3.150000095367432,0.07894735040907253
1917,2012-11-23,3.095000028610229,3.1449999809265137,3.0924999713897705,3.125,1175200.0,-0.012759158524627945,-1.999993188057302,1.99998410553919,38.326004329762625,33.15295764054875,0.06751493096877814,0.1397982425746176,0.3759093106478564,0.1568527832098492,16.372979339819672,0.052500009536743164,-0.1343214559592183,-0.11762499809265181,-0.28615165059888614,0.05090165441358252,-0.20188832434576875,-0.03336167183953487,0.13501341779898723,39.77276544925058,2.8797423097078862,0.08426332625311715,11,0.05999994277954146,0.1949999332427983,0.47812491655349776,0.20999991893768355,0.36750006675720304,4,0.07673665593564816,-2.8749858439677642,3.134999990463257,-2.3636312405987714,3.1524999141693115,1.3000023841880417,3.1800000667572017,0.07673665593564816
1918,2012-11-26,3.095000028610229,3.1124999523162837,3.0625,3.087500095367432,2717200.0,0.0,1.3529510762550983,-0.2499980131765794,35.48387522078423,33.456883381066866,0.058368126310806456,0.1251466162918904,0.3727794525530599,0.15605011362020393,17.28056596010355,0.049999952316283736,-0.12188196262105944,-0.1042500019073489,-0.2649728370602795,0.05647283324558172,-0.1846114194838142,-0.02388858433088359,0.12166260700900233,19.696991590324217,-16.491850164904022,0.0803614175764654,11,0.05999994277954146,0.1949999332427983,0.47812491655349776,0.25999987125396773,0.39750003814697266,0,0.07592888301243383,-1.999993188057302,3.095000028610229,-2.8749858439677642,3.134999990463257,-2.3636312405987714,3.1524999141693115,0.07592888301243383
1919,2012-11-27,3.0824999809265137,3.140000104904175,3.0550000667572017,3.0899999141693115,5235600.0,-0.004038787582605785,-1.7200115967239011,-1.0000000000001183,34.38913519470911,33.78226666990899,0.04591031580567506,0.1228787637118538,0.3796831995910406,0.16734730920982788,18.556229753558934,0.0850000381469731,-0.11158606617209088,-0.10337505340576181,-0.25557189986162765,0.048821793050104034,-0.17947347663369495,-0.027276630177828665,0.12161289255013186,16.176435526646326,-18.377055179129787,0.07609842322793303,11,0.03499996662139937,0.19499993324279785,0.49062496423721313,0.3112499713897705,0.46000003814697266,1,0.07542581597163944,1.3529510762550983,3.095000028610229,-1.999993188057302,3.095000028610229,-2.8749858439677642,3.134999990463257,0.07542581597163944
1920,2012-11-28,3.0750000476837163,3.0899999141693115,3.0125000476837163,3.0750000476837163,2367600.0,-0.002433068382548087,4.166703754331433,-0.0,38.57868659216392,35.174729156494166,0.041291957660416045,0.11521802672197046,0.38549463549713936,0.17390791349733803,19.998087748763712,0.07749986648559526,-0.09999096023936094,-0.0974999904632563,-0.23833398130255778,0.04333400037604518,-0.16791698588290682,-0.027082995043605784,0.1173160493788985,33.33333333333333,-3.012860363334511,0.07041699541965073,11,0.04249989986419678,0.20124995708465532,0.49812489748001054,0.3187499046325679,0.5249998569488521,2,0.0772357556531369,-1.7200115967239011,3.0824999809265137,1.3529510762550983,3.095000028610229,-1.999993188057302,3.095000028610229,0.0772357556531369
1921,2012-11-29,3.1749999523162837,3.1800000667572017,3.0699999332427983,3.1050000190734863,3175600.0,0.03252029368516385,1.7499977648303588,100.0,47.619033857510246,37.860733102228565,-0.05027809964260532,0.007739019859530405,0.28477223470443525,0.07429907611272801,20.325948654412716,0.11000013351440341,-0.10425699505235908,0.007499921321868275,-0.12485724939818699,0.13985709204192354,-0.05867866403815958,0.07367850668189613,0.0062271749171420865,97.01485739012105,57.53466471217641,0.06617858536002764,11,-0.057500004768370694,0.04124999046325728,0.34874999523162886,0.2274999618530278,0.4449999332427983,3,0.040944918549078446,4.166703754331433,3.0750000476837163,-1.7200115967239011,3.0824999809265137,1.3529510762550983,3.095000028610229,0.040944918549078446
1922,2012-11-30,3.2699999809265137,3.275000095367432,3.234999895095825,3.265000104904175,2342400.0,0.029921269302988218,4.33332273702589,0.07142686843709706,55.84904736919007,40.44299159978533,-0.12994083153661506,-0.0917691599286945,0.18594779651479687,-0.02015267476653637,20.449424916599025,0.10000014305114835,-0.09864070586410012,0.10237494707107553,-0.03038399293854699,0.23513388708069805,0.03599547706626449,0.16875441707588656,-0.2625000476837154,98.0951948447099,54.55582164252481,0.06637947000481116,11,-0.1262499094009395,-0.060000061988830566,0.23562496900558472,0.1499999761581421,0.3800001144409184,4,0.038990843414113296,1.7499977648303588,3.1749999523162837,4.166703754331433,3.0750000476837163,-1.7200115967239011,3.0824999809265137,0.038990843414113296
1923,2012-12-03,3.427500009536743,3.4449999332427983,3.252500057220459,3.252500057220459,4378400.0,0.04816514664492555,-1.199999182564654,35.00085832816747,60.47297090487906,43.11757847808404,-0.2726052717640828,-0.24613700810473205,0.02444039795615538,-0.17670193722942384,20.24941961531117,0.1924998760223393,-0.07550872472339565,0.24987497329711905,0.07475489915053979,0.4249950474436983,0.16231493622382942,0.3374350103704087,-0.4146500730514524,95.95377379500727,53.15881190483818,0.08756003707328958,12,-0.19875001907348588,-0.20125007629394487,0.06062501668930054,0.027499914169311523,0.3050000667572017,0,0.01021154944808278,4.33332273702589,3.2699999809265137,1.7499977648303588,3.1749999523162837,4.166703754331433,3.0750000476837163,0.01021154944808278
1924,2012-12-04,3.5374999046325684,3.539999961853028,3.3975000381469727,3.422499895095825,3746000.0,0.03209333181320484,1.37499627471354,0.6571430906958146,73.59735111427264,46.960234323670505,-0.3649379662399781,-0.35172373139037116,-0.09199804657018174,-0.285461027436952,20.25739901017628,0.14249992370605513,-0.04603703155737149,0.34562487602233904,0.10919936834338007,0.582050383701298,0.22741212218285956,0.46383762986181853,-0.5073639682769775,99.52605542611387,52.040159831571245,0.1182127538394794,12,-0.26124989986419633,-0.2637499570846553,-0.04937487840652466,-0.08249998092651367,0.16750001907348677,1,-0.012720802569192058,-1.199999182564654,3.427500009536743,4.33332273702589,3.2699999809265137,1.7499977648303588,3.1749999523162837,-0.012720802569192058
1925,2012-12-05,3.4649999141693115,3.5550000667572017,3.4600000381469727,3.502500057220459,2020800.0,-0.020494697503260384,-3.0000100386991666,-0.3260881734028548,75.5932097091164,51.10103492137647,-0.27205795847377967,-0.27688021265105256,-0.028281922964100925,-0.21057242453275826,20.782693748930043,0.09500002861022905,-0.025836307806084147,0.26262489557266244,-0.0025139078342304444,0.5277636989795553,0.13005549386921578,0.3951942972761091,-0.4042721362838746,81.4432726160853,28.171325753275738,0.13256940170344653,12,-0.18124985694885254,-0.18374991416931152,0.023125112056732178,-0.009999990463256836,0.1950001716613774,2,0.022366553195934058,1.37499627471354,3.5374999046325684,-1.199999182564654,3.427500009536743,4.33332273702589,3.2699999809265137,0.022366553195934058
1926,2012-12-06,3.407500028610229,3.502500057220459,3.4049999713897705,3.4549999237060547,1668400.0,-0.01659448397789276,-2.7142883093173964,1.266659037301251,70.34700818445332,54.658924238564325,-0.19203329842347916,-0.21297261771249376,0.01918186218656448,-0.15199198269206615,20.529422969735258,0.09750008583068848,-0.010119106724989724,0.19412500858306858,-0.08623313906217067,0.47448315622830783,0.05394593476044873,0.33430408240568843,-0.3072304676150508,53.90626280567846,-4.275582766320973,0.14017907382261965,12,-0.12374997138977006,-0.12625002861022905,0.08062499761581465,0.04749989509582564,0.24250006675720304,3,0.05649299322261525,-3.0000100386991666,3.4649999141693115,1.37499627471354,3.5374999046325684,-1.199999182564654,3.427500009536743,0.05649299322261525
1927,2012-12-07,3.4100000858306885,3.452500104904175,3.3924999237060547,3.407500028610229,1196000.0,0.000733692501678096,-2.692288506118137,-0.052632899828849035,67.80822387576625,58.25051853356233,-0.1622096920859324,-0.20989148220641152,0.007193187246007593,-0.15326621954299346,20.21969891872092,0.06000018119812012,0.006640492522834052,0.18625006675720224,-0.10745355135454293,0.4799536848689474,0.039398257701329875,0.3331018758130746,-0.2733520843745483,52.06612351894785,-7.0608174488342,0.14685180905587247,12,-0.1262500286102295,-0.12875008583068848,0.059374868869781494,0.04499983787536621,0.20999979972839355,4,0.061583517431858636,-2.7142883093173964,3.407500028610229,-3.0000100386991666,3.4649999141693115,1.37499627471354,3.5374999046325684,0.061583517431858636
1928,2012-12-10,3.484999895095825,3.490000009536743,3.3975000381469727,3.414999961853028,997600.0,0.021994078409785844,1.312494598340014,27.999332443252527,69.67741796551023,62.171438841429115,-0.19676183869757402,-0.2760053115725025,-0.07653878118407853,-0.22643197210107413,20.48317805590156,0.09249997138977051,0.02899492763384348,0.2466248869895935,-0.06884994568236502,0.562099719661552,0.08888747065361446,0.40436230332557255,-0.31488372841559986,56.92300920661718,-2.191996900047279,0.15773741633597924,12,-0.2012498378753662,-0.2037498950958252,-0.021874964237213135,-0.029999971389770508,0.13750004768371582,0,0.04734582646725438,-2.692288506118137,3.4100000858306885,-2.7142883093173964,3.407500028610229,-3.0000100386991666,3.4649999141693115,0.04734582646725438
1929,2012-12-11,3.559999942779541,3.5850000381469727,3.477499961853028,3.494999885559082,1952400.0,0.02152081777369852,-1.1500035762821073,0.9285731315629093,74.7720528619957,66.19292398252155,-0.2200455954852072,-0.3461073302701587,-0.16078843809850252,-0.2986642077484887,21.194074917181084,0.10750007629394487,0.05876751980619899,0.307249939441681,-0.039429353855465976,0.653929232738828,0.13391029279310773,0.48058958609025426,-0.35909306409315755,87.01294519224577,27.569406766271825,0.17333964664857343,12,-0.23249995708465576,-0.26374995708465576,-0.12374997138977051,-0.10500001907348633,0.13499999046325728,1,0.04845509446264784,1.312494598340014,3.484999895095825,-2.692288506118137,3.4100000858306885,-2.7142883093173964,3.407500028610229,0.04845509446264784
1930,2012-12-12,3.494999885559082,3.619999885559082,3.490000009536743,3.577500104904175,1594000.0,-0.0182584433329257,-1.8108089995953327,-1.2692330264460991,70.68965753486599,68.75632661333884,-0.09968633083287726,-0.2701489601954017,-0.106225785613967,-0.23120629630045197,22.044862330439233,0.12999987602233887,0.09165301613522692,0.22649989128112802,-0.13458538419188093,0.587585166754137,0.045957253544623544,0.4070425290176325,-0.2556836909266398,45.054935841811606,-13.974789165311044,0.18054263773650453,12,-0.06749999523162842,-0.1812499761581421,-0.0887499451637268,-0.039999961853027344,0.22500014305114746,2,0.060085849792060886,-1.1500035762821073,3.559999942779541,1.312494598340014,3.484999895095825,-2.692288506118137,3.4100000858306885,0.060085849792060886
1931,2012-12-13,3.4100000858306885,3.525000095367432,3.4024999141693115,3.505000114440918,1289200.0,-0.024320401290884863,-1.227268490923877,1.1515124367469967,67.21312756886395,70.01900219108039,0.024757330850031067,-0.16838252547785615,-0.03222153458902621,-0.14118420024079548,21.705819809096745,0.12250018119812056,0.12765314799343308,0.12537509202957153,-0.23044219907644514,0.4811923831355882,-0.052533553523436805,0.30328373758257987,-0.12500184828704963,7.692380245733617,-51.55190435851276,0.17790864555300828,12,0.02624988555908203,-0.09625017642974854,-0.006875157356262207,0.04499983787536621,0.2999999523162842,3,0.07331378114587328,-1.8108089995953327,3.494999885559082,-1.1500035762821073,3.559999942779541,1.312494598340014,3.484999895095825,0.07331378114587328
1932,2012-12-14,3.315000057220459,3.400000095367432,3.3125,3.3875000476837163,1698400.0,-0.027859245225528184,-1.2580639207036375,0.7631575645173075,60.89109576995667,70.06546050942235,0.14171472223185555,-0.058254734460600144,0.05045233229029211,-0.040665361691735846,21.011772475049593,0.09750008583068848,0.16156875684471483,0.018875062465667725,-0.32442341383883955,0.362173538770175,-0.15277417568658613,0.19052430061792158,0.30499982833862305,0.8130270409413313,-60.81334244647049,0.17164923815225366,12,0.15124988555908203,-0.001250147819519043,0.07687485218048096,0.14499986171722412,0.377500057220459,4,0.10105581670121055,-1.227268490923877,3.4100000858306885,-1.8108089995953327,3.494999885559082,-1.1500035762821073,3.559999942779541,0.10105581670121055
1933,2012-12-17,3.3050000667572017,3.3575000762939453,3.275000095367432,3.322499990463257,1880400.0,-0.0030165883229703594,-1.1290354336764645,0.24137828976576248,61.04219384020714,68.67044303452619,0.14808324856462418,-0.03799517299671207,0.048561764922473216,-0.024110817117247496,19.857823371931676,0.08249998092651323,0.1853204271427158,0.001125073432922008,-0.33521147147169206,0.3374616183375361,-0.16704319901938502,0.16929334588522904,0.3088498210906985,8.695649169265991,-56.25582799389379,0.16816827245230698,12,0.14249992370605513,0.008749842643738237,0.08687484264373824,0.1549998521804814,0.5699999332427983,0,0.09531007940673097,-1.2580639207036375,3.315000057220459,-1.227268490923877,3.4100000858306885,-1.8108089995953327,3.494999885559082,0.09531007940673097
1934,2012-12-18,3.3250000476837163,3.352499961853028,3.2774999141693115,3.3125,2998800.0,0.006051431323006895,1.2222277166522277,-0.7142915531335222,62.25490791896006,67.18840950228659,0.10590752103450285,-0.04909211564486338,0.017061445697274635,-0.03649520764556735,19.322752050556282,0.07500004768371626,0.19780082746045213,0.013875055313110618,-0.31743202440806684,0.3451821350342881,-0.15177848454747833,0.17952859517369957,0.27529584846496524,14.492748615443746,-52.20859857189613,0.16565353986058876,12,0.12249994277954057,-0.011250138282776323,0.039999902248382124,0.1549998521804805,0.49499988555908203,1,0.08947365137725982,-1.1290354336764645,3.3050000667572017,-1.2580639207036375,3.315000057220459,-1.227268490923877,3.4100000858306885,0.08947365137725982
1935,2012-12-19,3.3975000381469727,3.4049999713897705,3.2774999141693115,3.3324999809265137,2238000.0,0.021804508097304165,2.1875044703526214,5.199984741268961,61.209076965392654,66.17308381127984,0.025508210102372253,-0.10782441769338114,-0.06601116000055507,-0.10135972282993144,18.90141686308425,0.12750005722045898,0.19608402443997486,0.07412503957748395,-0.2505377944874416,0.39878787364240953,-0.08820637745497883,0.23645645660994674,0.18978402597045907,48.99997711181623,-13.294086954633855,0.16233141703246276,12,0.04999995231628418,-0.08375012874603271,-0.03937506675720215,0.08249986171722412,0.3924999237060547,2,0.08756435371758964,1.2222277166522277,3.3250000476837163,-1.1290354336764645,3.3050000667572017,-1.2580639207036375,3.315000057220459,0.08756435371758964
1936,2012-12-20,3.3824999332427983,3.4249999523162837,3.327500104904175,3.3924999237060547,1763200.0,-0.0044150418648282175,1.5999942779577585,-0.15384587169423078,56.16438320372504,64.8793237366086,0.04088903328446447,-0.07729445470449292,-0.05826859604964829,-0.0798116350380842,18.431160459220834,0.09749984741210893,0.172301843640013,0.04674993753433254,-0.26634197541973803,0.3598418504884031,-0.10979601894270274,0.20329589401136783,0.19229277212463325,71.66662693019934,13.326922338091094,0.1565459564770352,12,0.06500005722045854,-0.06875002384185835,-0.024374961853027788,0.11874997615814165,0.3825001716613765,3,0.09977830067357019,2.1875044703526214,3.3975000381469727,1.2222277166522277,3.3250000476837163,-1.1290354336764645,3.3050000667572017,0.09977830067357019
1937,2012-12-21,3.3324999809265137,3.3824999332427983,3.2799999713897705,3.3675000667572017,2154800.0,-0.014781952196034398,2.1538537719758057,3.500011920940435,44.0993740990809,62.037318862560895,0.0879928863107362,-0.00905348078913848,-0.012307679783697179,-0.02217068123704813,17.54138485539442,0.10249996185302779,0.14990687581655626,-0.015125012397766202,-0.30707158208318885,0.27682155728765645,-0.16109829724047753,0.13084827244494512,0.23030102004091768,38.333293596865516,-14.618585057130673,0.14597328484271138,12,0.11500000953674316,-0.01875007152557373,-0.025624990463256836,0.13249993324279785,0.47499990463256836,4,0.11327833739867121,1.5999942779577585,3.3824999332427983,2.1875044703526214,3.3975000381469727,1.2222277166522277,3.3250000476837163,0.11327833739867121
1938,2012-12-24,3.3299999237060547,3.375,3.289999961853028,3.3250000476837163,428000.0,-0.0007502047216108032,-1.2666662428116995,-0.14285325031844745,35.12544410817067,57.63214011213589,0.07397305527796849,0.012600929537784467,-0.015248501284799154,-0.010649297821341719,16.370915952217945,0.08500003814697221,0.13406195132132304,-0.02937506437301618,-0.2963605047862874,0.23761037604025503,-0.1628677845796518,0.10411765583361943,0.22128904103737668,35.59321759932769,-10.993636898245612,0.13349272020663572,12,0.11750006675720215,-0.016250014305114746,-0.07624989748001099,0.1312500238418579,0.5475001335144043,0,0.10885891863067254,2.1538537719758057,3.3324999809265137,1.5999942779577585,3.3824999332427983,2.1875044703526214,3.3975000381469727,0.10885891863067254
1939,2012-12-26,3.315000057220459,3.3499999046325684,3.2799999713897705,3.3299999237060547,1234000.0,-0.004504464513291007,1.5454600625959096,-3.000047684898459,38.28125436557714,54.03120642665936,0.05650726491074565,0.048393363223956154,-0.004444686856246882,0.013016996197595887,15.470788703263072,0.06999993324279785,0.12076241766677454,-0.055999934673309326,-0.2904948549389368,0.17849498559231813,-0.17324739480612328,0.061247525459504626,0.22523735274793255,25.42381922218997,-16.061845124540902,0.11724746013281374,12,0.0850000381469731,0.0012499094009399414,-0.08437508344650269,0.12374985218048096,0.43249988555908203,2,0.16892908992860955,-1.2666662428116995,3.3299999237060547,2.1538537719758057,3.3324999809265137,1.5999942779577585,3.3824999332427983,0.16892908992860955
1940,2012-12-27,3.3125,3.3299999237060547,3.2950000762939453,3.309999942779541,1128800.0,-0.0007541650610272121,-1.1538506683099314,-0.16667196490447278,41.880336655300056,51.21645188070781,0.033969547091494245,0.07335981454903218,-0.004805544856899324,0.023298898514921618,14.181177440328124,0.034999847412109375,0.09776149525245925,-0.07037498950958243,-0.2618668290806747,0.12111685006150985,-0.1661209092951288,0.025370930275963932,0.217127917384353,22.413815782983228,-16.777789437297052,0.09574591978554622,12,0.03750002384185791,0.0037499666213989258,-0.09000003337860107,0.12624990940093994,0.4375,3,0.15320752701669393,1.5454600625959096,3.315000057220459,-1.2666662428116995,3.3299999237060547,2.1538537719758057,3.3324999809265137,0.15320752701669393
1941,2012-12-28,3.3050000667572017,3.3824999332427983,3.2874999046325684,3.2925000190734863,1050800.0,-0.002264130790278762,-7.4443431913789295,4.999904634750919,41.10168840856723,49.017628840553435,0.027947920926883807,0.09602146409521506,-0.00144098490845046,0.03717902592250111,14.114734922690547,0.09500002861022994,0.060291012123789844,-0.08437492847442662,-0.25369916616112764,0.0849493092122744,-0.16903704731777713,0.00028719036892388417,0.2144427377464746,24.39034602108265,-12.628567777636775,0.08466211884335043,12,0.044999957084656206,0.011249899864197221,-0.08250010013580278,0.13374984264373824,0.46499991416931197,4,0.14674731779103944,-1.1538506683099314,3.3125,1.5454600625959096,3.315000057220459,-1.2666662428116995,3.3299999237060547,0.14674731779103944
1942,2012-12-31,3.3975000381469727,3.4100000858306885,3.289999961853028,3.3050000667572017,2080000.0,0.027987887903593966,1.0425541412776311,7.399969482538588,42.79836376130823,46.990536609564664,-0.05768492790758062,0.014296211439371653,-0.09998815210040313,-0.04901669961534827,15.127624518160152,0.12000012397766069,0.03035260313568111,0.0017500400543211114,-0.15797908725440557,0.1614791673630478,-0.07811452360004223,0.08161460370868445,0.11216505799125409,90.38458716942375,53.57492165473386,0.07986456365436334,12,-0.046250104904174805,-0.08125007152557373,-0.17500007152557373,0.041249871253967285,0.29749989509582564,0,0.10816778885384215,-7.4443431913789295,3.3050000667572017,-1.1538506683099314,3.3125,1.5454600625959096,3.315000057220459,0.10816778885384215
1943,2013-01-02,3.462500095367432,3.5,3.422499895095825,3.4725000858306885,1613200.0,0.019131731123073425,1.3846252599686755,-0.10810803844596902,41.84101486934267,44.72232627071829,-0.10951028915264116,-0.05053841368230971,-0.17048536781802204,-0.1077495508779509,15.32852126095568,0.10249996185302734,0.009591286239637675,0.06500009298324638,-0.09694524151377326,0.22694542748026603,-0.01597257426526344,0.1459727602317562,0.03777840073996286,82.95459102007396,50.32677594098802,0.08097266724850989,1,-0.07375013828277632,-0.14625012874603316,-0.24000012874603316,-0.023750185966492143,0.23499989509582475,2,0.09963892583085676,1.0425541412776311,3.3975000381469727,-7.4443431913789295,3.3050000667572017,-1.1538506683099314,3.3125,0.09963892583085676
1944,2013-01-03,3.4925000667572017,3.515000104904175,3.434999942779541,3.4749999046325684,1288400.0,0.00866425142627647,1.5599954223807435,-1.750017881410519,49.77779379009404,43.4521836956851,-0.12656095114759092,-0.08862643948089177,-0.2058278315636275,-0.13128416081251038,14.95245230296656,0.08000016212463379,0.0021786957590697043,0.0972500562667844,-0.05760041443678121,0.25210052697035,0.019824820915001595,0.1746752916185672,-0.21749997138976962,90.1098820484066,56.6145537586291,0.07742523535178279,1,-0.09500002861022905,-0.17625010013580278,-0.2700001001358028,-0.05375015735626176,0.15999984741211026,3,0.11023621563470187,1.3846252599686755,3.462500095367432,1.0425541412776311,3.3975000381469727,-7.4443431913789295,3.3050000667572017,0.11023621563470187
1945,2013-01-04,3.5425000190734863,3.5550000667572017,3.4649999141693115,3.515000104904175,1525200.0,0.014316378342323022,2.4285766186348337,1.5714091088677664,62.55923742200544,44.16272305327182,-0.17190754582789358,-0.1396842657061601,-0.2571532551014739,-0.17585949379958077,14.565270199068255,0.09000015258789018,-0.0029938796129647116,0.14337500333786002,-0.022323439921219546,0.3090734465969396,0.06052578170832046,0.22622422496739958,-0.26269992351531934,95.32708781017809,56.14848224009214,0.0828492216295397,1,-0.125,-0.2262500524520874,-0.34500008821487427,-0.10375010967254639,0.08999991416931197,4,0.05786871491949097,1.5599954223807435,3.4925000667572017,1.3846252599686755,3.462500095367432,1.0425541412776311,3.3975000381469727,0.05786871491949097
1946,2013-01-07,3.5999999046325684,3.7374999523162837,3.5425000190734863,3.547499895095825,2712000.0,0.016231442554549558,-5.24002166756311,1.9090972143953253,79.08163066706621,48.04964044971463,-0.21826323320511687,-0.19185985719046172,-0.3129199409138126,-0.22814409574752137,15.089855356098344,0.1949999332427974,-0.009358431309987036,0.19124989509582502,0.0027133444007021446,0.3797864457909479,0.09698161974826336,0.2855181704433867,-0.30919181022643993,69.27373170636851,24.199411773563142,0.09426827534756152,1,-0.09124994277954102,-0.19624996185302734,-0.40312492847442627,-0.16124999523162842,0.017500162124633345,0,0.04166669426141034,2.4285766186348337,3.5425000190734863,1.5599954223807435,3.4925000667572017,1.3846252599686755,3.462500095367432,0.04166669426141034
1947,2013-01-08,3.619999885559082,3.6649999618530273,3.565000057220459,3.5999999046325684,1224800.0,0.005555550404536813,-1.2222281091219278,0.3809519484471006,81.49999690055697,53.20236853775754,-0.21589641046879837,-0.20587588082722075,-0.3309185857436363,-0.24291921889516388,15.765322669253964,0.09999990463256836,-0.018592520814682434,0.20074988603591937,-0.010144748987297447,0.4116445210591362,0.09530256852431096,0.3061972035475278,-0.3023902796783444,62.698398281570114,12.484478373147873,0.1054473175116083,1,-0.11124992370605469,-0.13374996185302734,-0.4531249403953552,-0.1812499761581421,0.030000209808350053,1,0.04143649174294528,-5.24002166756311,3.5999999046325684,2.4285766186348337,3.5425000190734863,1.5599954223807435,3.4925000667572017,0.04143649174294528
1948,2013-01-09,3.650000095367432,3.6749999523162837,3.5799999237060547,3.6375000476837163,1348800.0,0.008287351037779667,2.040012512254834,0.6250029802350809,81.86275036873064,58.04475698255238,-0.21873314680331424,-0.2349256416851886,-0.3590917523410275,-0.26798601017032864,16.228939984196796,0.09500002861022905,-0.018752982046029043,0.22250008583068892,-0.010929675180525233,0.4559298468419031,0.10578520532508184,0.339214966336296,-0.3071970687005616,71.07442836684486,15.666948518117458,0.11671488050560712,1,-0.13750016689300582,-0.1550000905990605,-0.47312510013580367,-0.21125018596649214,-0.0475001335144043,2,0.01232872238345406,-1.2222281091219278,3.619999885559082,-5.24002166756311,3.5999999046325684,2.4285766186348337,3.5425000190734863,0.01232872238345406
1949,2013-01-10,3.732500076293945,3.734999895095825,3.6375000476837163,3.660000085830689,1502000.0,0.022602733909848682,1.5161371697886719,5.7999771119036465,82.21154331102889,62.526002166522254,-0.26349169437635434,-0.32025960500027706,-0.4383653878461593,-0.3456614394997257,16.206003516886838,0.09749984741210893,0.001093057867501912,0.2963750600814814,0.03167825362399901,0.5610718665389638,0.16402665685273998,0.4287234633102228,-0.36601523408810976,98.16518336792225,40.214402056041706,0.13234840322874128,1,-0.2200001478195186,-0.22625005245208696,-0.5050001144409171,-0.2937501668930049,-0.06000018119811967,3,-0.009377115904962041,2.040012512254834,3.650000095367432,-1.2222281091219278,3.619999885559082,-5.24002166756311,3.5999999046325684,-0.009377115904962041
1950,2013-01-11,3.704999923706055,3.744999885559082,3.697499990463257,3.7374999523162837,992400.0,-0.007367756738318687,1.0,-0.4482763156596564,80.28168761839777,66.87933541205898,-0.19496275918987305,-0.2911473910120441,-0.407650141503042,-0.31348758634520646,15.988417361120142,0.047499895095825195,0.029794726679353456,0.2583749055862432,-0.031608165333339766,0.5483579765058262,0.1133833701264515,0.4033664410460349,-0.3162541748935932,80.24691939445195,23.038400343580847,0.14499153545979157,1,-0.18750000000000044,-0.1949999332427983,-0.4299999475479126,-0.2662500143051152,-0.10749983787536666,4,-0.014170043351641515,1.5161371697886719,3.732500076293945,2.040012512254834,3.650000095367432,-1.2222281091219278,3.619999885559082,-0.014170043351641515
1951,2013-01-14,3.660000085830689,3.724999904632568,3.640000104904175,3.704999923706055,1019600.0,-0.012145705479624791,1.0000000000000313,1.3846091772732654,81.0426690229809,71.12870266335595,-0.10539376535091183,-0.2386959313138357,-0.3577157679742826,-0.26458711920282907,16.385989774229355,0.08499979972839311,0.05761906537062167,0.20087506771087682,-0.10364902885541794,0.5053991642771716,0.048613019427729665,0.353137115994024,-0.2427540060784974,52.777844005224274,-6.536608664436706,0.15226204828314738,1,-0.07625019550323531,-0.15000009536743208,-0.37750005722045943,-0.22125017642974898,-0.12750005722045987,0,-0.007513702716662407,1.0,3.704999923706055,1.5161371697886719,3.732500076293945,2.040012512254834,3.650000095367432,-0.007513702716662407
1952,2013-01-15,3.650000095367432,3.6675000190734863,3.619999885559082,3.6449999809265137,1198400.0,-0.002732237767417156,1.3750089407052428,-0.11111405456097372,79.90656662887626,75.35820841441523,-0.0623687312999075,-0.2132449369530014,-0.3425539132426212,-0.2503857063006474,17.529561599748522,0.0475001335144043,0.08473544046380477,0.17412507534027144,-0.13385337061857783,0.4821035212991207,0.02013585236084703,0.32811429831969585,-0.2065337111506893,42.42435626968787,-19.069009913404486,0.15398922297942455,1,-0.06000018119812056,-0.14000010490417525,-0.3675000667572026,-0.21125018596649214,0.28249979019164995,1,-0.008904117194812988,1.0000000000000313,3.660000085830689,1.0,3.704999923706055,1.5161371697886719,3.732500076293945,-0.008904117194812988
1953,2013-01-16,3.619999885559082,3.652499914169312,3.6124999523162837,3.650000095367432,1060000.0,-0.008219235349178788,1.2857220708446795,-5.999904634750653,77.72724750614253,78.46370327175394,-0.00857996058622934,-0.1669978007064472,-0.3063445021515272,-0.21527800836572597,19.016637495202566,0.03999996185302823,0.11525594619842794,0.1283748745918274,-0.174993381041888,0.4317431302255428,-0.02330925322503008,0.28005900240868487,-0.1524108212349522,5.660329827529129,-57.90071187995417,0.1516841278168576,1,-0.014999985694885254,-0.1099998950958252,-0.33749985694885254,-0.1812499761581421,0.16000008583068848,2,0.008287351037779667,1.3750089407052428,3.650000095367432,1.0000000000000313,3.660000085830689,1.0,3.704999923706055,0.008287351037779667
1954,2013-01-17,3.622499942779541,3.6549999713897705,3.609999895095825,3.640000104904175,1023600.0,0.0006906235633963309,-1.117637819128347,0.5833346578717231,78.18180320677213,80.19954391450581,0.0103926223457953,-0.15396078916275835,-0.3032842380281937,-0.2116860744895095,20.584076819875268,0.04500007629394531,0.14055940831059832,0.11599993705749512,-0.18209664849408824,0.4140965226090785,-0.03304835571829656,0.2650482298332868,-0.132718012756615,9.25929523463039,-57.04843781233875,0.14904829277579168,1,0.021250009536743164,-0.11249995231628418,-0.3399999141693115,-0.18375003337860107,0.13250017166137695,3,-0.0055210438212366375,1.2857220708446795,3.619999885559082,1.3750089407052428,3.650000095367432,1.0000000000000313,3.660000085830689,-0.0055210438212366375
1955,2013-01-18,3.6949999332427983,3.6949999332427983,3.609999895095825,3.6175000667572017,1288000.0,0.02001380030599198,1.1935531505146637,-4.428522772169368,81.7072934346141,80.49128422201112,-0.04268961994744558,-0.21400205793214733,-0.36934740579067826,-0.2774509715166258,21.925981521558572,0.0850000381469731,0.16565767614141125,0.17362493276596114,-0.13118506788951034,0.4784349334214326,0.02121993243822562,0.32602993309369666,-0.18480056677697965,73.91307052006411,2.2079324825592153,0.15240500032773566,1,-0.03999996185302779,-0.18499994277954146,-0.38312494754791304,-0.25625002384185835,0.049999952316283736,4,-0.006089320312172908,-1.117637819128347,3.622499942779541,1.2857220708446795,3.619999885559082,1.3750089407052428,3.650000095367432,-0.006089320312172908
1956,2013-01-22,3.7200000286102295,3.722500085830689,3.660000085830689,3.677500009536743,1425600.0,0.006765925796780925,1.6315715504692576,0.5483882876286631,79.45203391594525,80.2637327792765,-0.05462165644406891,-0.22390056776445277,-0.3853113984612144,-0.29610099347538243,23.25347005276796,0.0625,0.1853176608478555,0.18175002336502066,-0.12801684998063312,0.49151689671067444,0.02686658669219355,0.3366334600378478,-0.19101662061694968,97.77773068282927,27.260779575429424,0.15488343667282692,1,-0.05750012397766113,-0.21000003814697266,-0.3493751287460327,-0.28125011920928955,0.009999990463256836,1,-0.03293009189177509,1.1935531505146637,3.6949999332427983,-1.117637819128347,3.622499942779541,1.2857220708446795,3.619999885559082,-0.03293009189177509
1957,2013-01-23,3.7100000381469727,3.7425000667572017,3.692500114440918,3.7074999809265137,1200000.0,-0.002688169458695655,-2.0769400061622156,0.05882484937562409,75.12688217433738,79.51530297989946,-0.034098383786905107,-0.19412187594203,-0.3666887733993436,-0.27994419817426675,25.146142180119835,0.049999952316283736,0.1942397110598737,0.15287503004074088,-0.15003311542172248,0.45578317550320424,0.0014209573095094186,0.30432910277197234,-0.16373531194842883,75.47170829839557,6.258368600139946,0.15145407273123168,1,-0.03250014781951904,-0.20000004768371582,-0.33500009775161743,-0.2712501287460327,0.09249997138977051,2,-0.0478436678468066,1.6315715504692576,3.7200000286102295,1.1935531505146637,3.6949999332427983,-1.117637819128347,3.622499942779541,-0.0478436678468066
1958,2013-01-24,3.692500114440918,3.7174999713897705,3.662499904632568,3.704999923706055,1512000.0,-0.004716960519169033,1.9333443535979282,-4.999809269502371,70.83332712451957,78.25105673695398,-0.011103492710793361,-0.15607388105979325,-0.34026940678707884,-0.25628681075567306,26.981923758579224,0.05500006675720259,0.18978903283700177,0.11725009679794329,-0.1714853249175694,0.405985518513456,-0.027117614059813278,0.26161780765569986,-0.13033657549353128,62.26423581996112,-4.127962338151157,0.14436771085775643,1,-0.015000224113464355,-0.18250012397766113,-0.3025001883506775,-0.253750205039978,0.14999985694885254,3,0.06499655075962063,-2.0769400061622156,3.7100000381469727,1.6315715504692576,3.7200000286102295,1.1935531505146637,3.6949999332427983,0.06499655075962063
1959,2013-01-25,3.875,3.8875000476837163,3.714999914169312,3.722500085830689,2912000.0,0.04942447661554494,-1.0596999204323805,-12.200179293506817,77.14284713345056,77.90229668307096,-0.19139082287368359,-0.3103823375662742,-0.5141243164624569,-0.43242360210728314,29.38066049196267,0.1949999332427983,0.1869217584306906,0.2717499852180483,-0.019323778648858703,0.5628237490849552,0.12621310328459456,0.417286867151502,-0.2982095533236775,95.49548078905752,31.409931315832893,0.14553688193345354,1,-0.1262500286102295,-0.29250001907348633,-0.4943750500679016,-0.43625009059906006,0.029999971389770508,4,-0.024516136415543066,1.9333443535979282,3.692500114440918,-2.0769400061622156,3.7100000381469727,1.6315715504692576,3.7200000286102295,-0.024516136415543066
1960,2013-01-28,3.8199999332427983,3.8875000476837163,3.815000057220459,3.872499942779541,1453600.0,-0.014193565614761705,-1.3200085449544856,-0.34426255137727657,68.03277823528937,76.45675326221632,-0.13227235252534264,-0.22705335644714042,-0.44795813194788314,-0.3707967316682228,31.909027939068757,0.07249999046325728,0.18040279119317226,0.1913749217987064,-0.08085015651559635,0.46360000011300917,0.05526238264155525,0.32748746095585757,-0.21213852646573628,70.32961505086962,6.615289986063203,0.13611253915715127,1,-0.07124996185302779,-0.23749995231628462,-0.4393749833106999,-0.42999994754791304,-0.004999876022339311,0,-0.01701565966958063,-1.0596999204323805,3.875,1.9333443535979282,3.692500114440918,-2.0769400061622156,3.7100000381469727,-0.01701565966958063
1961,2013-01-29,3.7899999618530273,3.8324999809265137,3.752500057220459,3.8125,1380000.0,-0.007853395789016115,1.55999755859375,0.4285720773293527,63.70967555864903,74.65709869885775,-0.0915165825978681,-0.1674401451281642,-0.40392841715070293,-0.3368318735129425,33.788139514286186,0.07999992370605469,0.166229221359254,0.1371249556541443,-0.0975319575680409,0.37178186887632947,0.019796499043051696,0.2544534122652369,-0.1541746909852999,56.666656070292085,-6.8797364347176,0.11732845661109259,1,-0.041249990463256836,-0.20624995231628418,-0.40937501192092896,-0.3999999761581421,0.05999994277954057,1,-0.01187337117331888,-1.3200085449544856,3.8199999332427983,-1.0596999204323805,3.875,1.9333443535979282,3.692500114440918,-0.01187337117331888
1962,2013-01-30,3.765000104904175,3.8199999332427983,3.734999895095825,3.775000095367432,1444000.0,-0.006596268390627991,-1.428558291298126,0.44444326707076104,59.3495941262967,72.61513721220823,-0.05418679106809865,-0.11962993286654822,-0.3648194577521391,-0.3098483914744108,35.44626562224317,0.0850000381469731,0.15379766546625362,0.09375009536743173,-0.11254872539757832,0.3000489161324418,-0.009399315015073295,0.19689950574993675,-0.10400735635484848,45.555615601678056,-16.334686856032732,0.10314941038250494,1,-0.016250133514404297,-0.18125009536743164,-0.3843751549720764,-0.37500011920928955,0.22249984741210893,2,-0.009296171276356291,1.55999755859375,3.7899999618530273,-1.3200085449544856,3.8199999332427983,-1.0596999204323805,3.875,-0.009296171276356291
1963,2013-01-31,3.807499885559082,3.829999923706055,3.732500076293945,3.767499923706055,1012800.0,0.011288122037380166,1.2941130271853125,-3.999999999999778,56.52172470813415,70.20846182347069,-0.07520085406314969,-0.14225125891015455,-0.39452085238067625,-0.35061620371819346,36.496242035800805,0.09749984741211026,0.1453673734190053,0.11899988651275617,-0.0708435257881268,0.30884329881363914,0.024078180362314683,0.21392159266319766,-0.12385640709631662,53.62313031603887,-3.5266826942232825,0.09492170615044139,1,-0.05874991416931152,-0.22374987602233887,-0.42687493562698364,-0.4174998998641968,0.0850000381469731,3,-0.0013131651142793688,-1.428558291298126,3.765000104904175,1.55999755859375,3.7899999618530273,-1.3200085449544856,3.8199999332427983,-0.0013131651142793688
1964,2013-02-01,3.877500057220459,3.902499914169312,3.75,3.807499885559082,1360400.0,0.018384812545069407,1.541667660078349,1.7500059604701814,63.96762602983337,68.23738766738393,-0.11759129740018803,-0.19176100057206646,-0.4516124916206574,-0.41949764168035175,37.65616274277911,0.15249991416931197,0.1402674199195486,0.16975005865097037,-0.014404495758522096,0.35390461306046284,0.07767278144622392,0.2618273358557168,-0.17347092183559853,85.29418777023702,29.78269882590282,0.09207727720474626,2,-0.09625005722045854,-0.28625011444091797,-0.4968751072883606,-0.563750147819519,0.36999988555908203,4,-0.009026456560719653,1.2941130271853125,3.807499885559082,-1.428558291298126,3.765000104904175,1.55999755859375,3.7899999618530273,-0.009026456560719653
1965,2013-02-04,3.747499942779541,3.8875000476837163,3.7300000190734863,3.847500085830689,1545600.0,-0.03352678595035463,-1.333333922021231,-1.4285699688694282,56.22774689555296,65.65691133178478,0.023064596722296216,-0.04808045950145656,-0.30906176372164396,-0.28808551467766996,38.48576632878616,0.15750002861022994,0.13586257460633622,0.029499948024749756,-0.13799398177988698,0.1969938778293865,-0.05424701687756883,0.11324691292706834,-0.01965431394054651,10.14488947737231,-43.824055606345276,0.08374696490231846,2,0.034999966621398926,-0.15250003337860107,-0.38937491178512573,-0.4337500333786011,0.42999982833862216,0,0.042028026955328146,1.541667660078349,3.877500057220459,1.2941130271853125,3.807499885559082,-1.428558291298126,3.765000104904175,0.042028026955328146
1966,2013-02-05,3.75,3.797499895095825,3.7000000476837163,3.777499914169312,933600.0,0.0006671266867597225,1.8888896738074503,0.2749987483042535,57.194235966411426,63.664395086459685,0.02823697738552955,-0.040861697906411365,-0.2981592289795154,-0.28746813567478213,38.111440874461685,0.09749984741210893,0.13171488824711197,0.02450000047683698,-0.1339347817974854,0.18293478275115937,-0.05471739066032422,0.10371739161399818,0.15249991416931197,24.69135075693512,-29.468155931405324,0.07921739113716128,2,0.03249990940093994,-0.15500009059906006,-0.4168750047683716,-0.43625009059906006,0.440000057220459,1,0.017333348592122322,-1.333333922021231,3.747499942779541,1.541667660078349,3.877500057220459,1.2941130271853125,3.807499885559082,0.017333348592122322
1967,2013-02-06,3.7699999809265137,3.785000085830689,3.692500114440918,3.7200000286102295,1447200.0,0.005333328247070224,1.3124945983399994,-1.818185758997049,60.94891298521665,62.56612684875936,0.01971642531677187,-0.05169846679318768,-0.3029583683908772,-0.3050010931179008,37.68017412662447,0.09249997138977095,0.11801130055436149,0.03699997663497934,-0.11445436178939605,0.18845431505935473,-0.038727192577208136,0.11272714584716681,0.1284499359130864,36.904733521570584,-22.423392908980183,0.07572716921218768,2,0.027500033378601074,-0.1737500429153438,-0.43687498569488525,-0.45625007152557373,0.3125,2,0.021220139021431272,1.8888896738074503,3.75,-1.333333922021231,3.747499942779541,1.541667660078349,3.877500057220459,0.021220139021431272
1968,2013-02-07,3.6949999332427983,3.7725000381469727,3.6675000190734863,3.7725000381469727,834000.0,-0.019893911953093313,1.7096742437526726,-1.5500035762820883,54.785478340102976,60.081974760609626,0.10628540940486264,0.028296487279384497,-0.21331557787587085,-0.22814468417314027,37.04807711686327,0.10500001907348633,0.10460631343949434,-0.04025006294250444,-0.18779934122556297,0.10729921534055409,-0.1140247020840337,0.033524576199024825,0.19521199150085433,11.70209635970193,-51.730393310488424,0.07377463914152918,2,0.09000003337860063,-0.032500028610229936,-0.3612499833106999,-0.38125002384185835,0.34249997138977006,3,0.07916103500894578,1.3124945983399994,3.7699999809265137,1.8888896738074503,3.75,-1.333333922021231,3.747499942779541,0.07916103500894578
1969,2013-02-08,3.697499990463257,3.714999914169312,3.6449999809265137,3.7100000381469727,799200.0,0.0006766054846081282,5.22227167244154,0.16129071953091684,50.181822343306074,58.098535217055925,0.08488578071101927,0.024284970264772276,-0.200438964193701,-0.22987269942712452,35.955852686255916,0.0699999332427983,0.0964540657737385,-0.0360000014305113,-0.1845136908941547,0.11251368803313211,-0.11025684616233322,0.03825684330131063,0.17934921994018582,21.649482508929594,-38.7860354933492,0.07425684473182179,2,0.07624995708465576,-0.028750061988830566,-0.3450000286102295,-0.3837500810623169,0.3774998188018799,4,0.05273831879533475,1.7096742437526726,3.6949999332427983,1.3124945983399994,3.7699999809265137,1.8888896738074503,3.75,0.05273831879533475
1970,2013-02-11,3.652499914169312,3.7074999809265137,3.6475000381469727,3.697499990463257,974800.0,-0.012170406060854844,-1.181822910796494,3.599992370634537,45.22967376249805,56.04520168415025,0.11580549666922657,0.06867101007048015,-0.14002630591516274,-0.18231860411678502,34.75327827297951,0.059999942779541016,0.09151103645623015,-0.07837507724761927,-0.23081381176127147,0.07406365726603292,-0.15459444450444515,-0.0021557099907933974,0.20580135787597653,4.917991779635737,-48.69574023299051,0.07621936725682603,2,0.12125003337860063,0.031249999999999556,-0.2956249117851262,-0.338750004768372,0.4624998569488512,0,0.16290213349547744,5.22227167244154,3.697499990463257,1.7096742437526726,3.6949999332427983,1.3124945983399994,3.7699999809265137,0.16290213349547744
1971,2013-02-12,3.6324999332427983,3.6875,3.622499942779541,3.6649999618530273,1408800.0,-0.005475696480902514,-1.4761922062115975,0.722221633535368,44.59929561014061,54.406279626799574,0.12417268967658046,0.0911799573051586,-0.10775215951255257,-0.15993481175269997,34.12717587085047,0.06500005722045898,0.06320208261400229,-0.09700005054473815,-0.25259401191103903,0.058593910821562734,-0.1747970312278886,-0.019203069861587707,0.2087372355129884,6.153834867769761,-42.848705382973435,0.07779698068315036,2,0.12999999523162797,0.09000003337860063,-0.26562494039535567,-0.31875002384185835,0.4325001239776607,1,0.1500343696878843,-1.181822910796494,3.652499914169312,5.22227167244154,3.697499990463257,1.7096742437526726,3.6949999332427983,0.1500343696878843
1972,2013-02-13,3.6175000667572017,3.6749999523162837,3.5274999141693115,3.642499923706055,1155600.0,-0.004129350794565889,2.277781751424575,0.7692256904963148,44.75524079112293,53.09889252490944,0.12968736829796823,0.10921992464232266,-0.0834619640337313,-0.14468988375119896,33.298542169479326,0.1475000381469722,0.04377117327776281,-0.11037491559982326,-0.270089114571733,0.049339283372086484,-0.19023201508577836,-0.030517816113868168,0.20186337940096033,36.73473756939662,-10.152813534404167,0.07985709948595494,2,0.09749984741210982,0.09749984741210982,-0.16125011444091752,-0.2450001239776607,0.5399997234344478,2,0.15825846023451695,-1.4761922062115975,3.6324999332427983,-1.181822910796494,3.652499914169312,5.22227167244154,3.697499990463257,0.15825846023451695
1973,2013-02-14,3.650000095367432,3.660000085830689,3.5699999332427983,3.615000009536743,2781600.0,0.008984112787968623,2.2727288490464908,-1.4000114441572489,30.08850603135653,49.33454585841202,0.081016225933773,0.08335640093704688,-0.11117993751574273,-0.17771140486142878,32.52347237915354,0.09000015258789062,0.029143112471770927,-0.07937489748001036,-0.2353427965476227,0.07659300158760196,-0.15735884701381675,-0.0013909479462039798,0.13433972695206808,65.33342997233082,23.578483496876302,0.07798394953380623,2,0.05749988555908159,0.06499981880187944,-0.15250015258789107,-0.27750015258789107,0.5274996757507311,3,0.1184931162352596,2.277781751424575,3.6175000667572017,-1.4761922062115975,3.6324999332427983,-1.181822910796494,3.652499914169312,0.1184931162352596
1974,2013-02-15,3.602499961853028,3.6875,3.5975000858306885,3.684999942779541,961600.0,-0.01301373486940216,1.0571386531953504,-2.357136531767452,30.493280446473477,46.47516069740318,0.09544205644588688,0.13626788644142707,-0.06289727689608471,-0.1328105725709121,31.81535822653211,0.08999991416931152,0.01760442028601128,-0.12587503194808924,-0.2849535815715196,0.03320351767534113,-0.20541430675980443,-0.046335757136374056,0.15101907148844962,41.66667770456,3.3805695127299487,0.07953927481171526,2,0.05999994277954057,0.11249995231628374,-0.09874999523162886,-0.23000001907348677,0.6075000762939458,4,0.12074946492318306,2.2727288490464908,3.650000095367432,2.277781751424575,3.6175000667572017,-1.4761922062115975,3.6324999332427983,0.12074946492318306
1975,2013-02-19,3.672499895095825,3.6749999523162837,3.5899999141693115,3.615000009536743,822800.0,0.019430932403616596,1.7200012207031494,-0.6969684709418296,40.16735984281534,44.58328557255918,0.015292756063559843,0.06798131583575451,-0.12894789470753087,-0.20570775358533044,30.752988634545485,0.08500003814697221,0.005973461148804926,-0.05475009679794329,-0.21513532247013645,0.10563512887424986,-0.1349427096340401,0.025442516038153506,0.0538968439449925,90.62493946406512,52.40573983123871,0.08019261283609658,2,-0.016249895095825195,0.04250001907348633,-0.1631249189376831,-0.2999999523162842,0.5899999141693115,1,0.1095983459949994,1.0571386531953504,3.602499961853028,2.2727288490464908,3.650000095367432,2.277781751424575,3.6175000667572017,0.1095983459949994
1976,2013-02-20,3.5975000858306885,3.6800000667572017,3.5850000381469727,3.6675000190734863,1515600.0,-0.020422004467662402,1.0000000000000093,-1.217392566301229,37.065636354799224,41.92958816917946,0.07418711528724975,0.14053867420558452,-0.04893517124460489,-0.13427031587589733,29.46692170591906,0.09500002861022905,-0.020582902089390842,-0.1236249089241026,-0.2942080649216132,0.04695824707340801,-0.2089164869228579,-0.0383333309253473,0.10502903422554866,43.75008381898675,6.192081321916959,0.08529157799875524,2,0.05249989032745361,0.11749982833862305,-0.08375012874603271,-0.22125017642974854,0.5824997425079346,2,0.14384980484801857,1.7200012207031494,3.672499895095825,1.0571386531953504,3.602499961853028,2.2727288490464908,3.650000095367432,0.14384980484801857
1977,2013-02-21,3.532500028610229,3.625,3.5125000476837163,3.587500095367432,1178800.0,-0.018068118323741555,-1.3684193354899878,0.7857159887057732,29.477632255527638,39.117605270893314,0.11393656528582197,0.20191114264810928,0.020345252613758635,-0.07288750681717904,27.948478074322754,0.11249995231628374,-0.035670994155961644,-0.17974996566772505,-0.37009519927570933,0.010595267940259223,-0.2749225824717172,-0.08457734886373292,0.1490255867395769,11.42856364347237,-23.101873282862332,0.09517261680399215,2,0.08124995231628507,0.17499995231628507,0.014374911785126177,-0.1562501192092891,0.7475001811981214,3,0.1507431066659406,1.0000000000000093,3.5975000858306885,1.7200012207031494,3.672499895095825,1.0571386531953504,3.602499961853028,0.1507431066659406
1978,2013-02-22,3.932499885559082,3.934999942779541,3.6575000286102295,3.6875,3762400.0,0.113234211948817,1.2199993133544922,-4.454537967028846,52.749991416931145,39.40295739018499,-0.2780734291846976,-0.1888701017685177,-0.37305579045768944,-0.4741754403124432,27.484342194764277,0.40249991416931197,-0.04289748863772935,0.20824990272521982,-0.005655474853403675,0.4221552803038433,0.10129721393590785,0.3152025915145318,-0.41999983787536577,99.40827033344188,68.35381394009985,0.10695268878931177,2,-0.2087498903274536,-0.2087498903274536,-0.38249993324279785,-0.5562499761581421,0.38000011444091797,4,0.05721548917491681,-1.3684193354899878,3.532500028610229,1.0000000000000093,3.5975000858306885,1.7200012207031494,3.672499895095825,0.05721548917491681
1979,2013-02-25,3.7799999713897705,3.9925000667572017,3.775000095367432,3.940000057220459,2592400.0,-0.03877938171831141,-1.5588256331071189,-0.6530618798681204,51.589243764099635,40.10957627925183,-0.12587757814755296,-0.04622210185844766,-0.2180109171097202,-0.3244622256127072,26.068842747640687,0.21749997138976962,-0.05903704425111744,0.06049998998641959,-0.14329036587371435,0.26429034584655353,-0.04139518794364738,0.16239516791648656,-0.26749992370605424,55.729148557617336,21.1197453937324,0.1018951779300669,2,-0.027499914169311523,-0.027499914169311523,-0.2225000262260437,-0.40375006198883057,0.4075000286102295,0,0.10515867797275313,1.2199993133544922,3.932499885559082,-1.3684193354899878,3.532500028610229,1.0000000000000093,3.5975000858306885,0.10515867797275313
1980,2013-02-26,3.755000114440918,3.787499904632568,3.7200000286102295,3.767499923706055,1301600.0,-0.006613718819595937,1.5714350590372654,0.07812376599825338,50.23924001710226,40.73623676891424,-0.0947757076361131,-0.02776507913131443,-0.18860866324287073,-0.30254248475489387,24.362123033446853,0.06749987602233842,-0.06604174957752784,0.03875012397766131,-0.1603101359947452,0.23781038395006782,-0.06078000600854194,0.13828025396386456,-0.2233000659942621,50.52084523356576,14.05141474979201,0.09953012998620323,2,-0.0025000572204589844,-0.0025000572204589844,-0.17812514305114746,-0.378750205039978,0.42749977111816406,1,0.12117174696113175,-1.5588256331071189,3.7799999713897705,1.2199993133544922,3.932499885559082,-1.3684193354899878,3.532500028610229,0.12117174696113175
1981,2013-02-27,3.744999885559082,3.8675000667572017,3.714999914169312,3.75,1710400.0,-0.00266317671825822,-3.6923082566115615,0.4000152590218825,48.79226574622492,41.18479509725891,-0.07502928230621198,-0.02246056462690671,-0.17149125625160888,-0.2953924500841927,23.608668394393685,0.15250015258788974,-0.06936488980130795,0.03099989891052246,-0.16555192180219258,0.2275517196232375,-0.06727601144583506,0.12927580926687998,-0.19486783638000427,48.437464299302725,11.52643499870998,0.09827591035635755,2,0.007500171661376953,0.007500171661376953,-0.16249990463256836,-0.3687499761581421,0.3600001335144043,2,0.13818422951134446,1.5714350590372654,3.755000114440918,-1.5588256331071189,3.7799999713897705,1.2199993133544922,3.932499885559082,0.13818422951134446
1982,2013-02-28,3.7300000190734863,3.7825000286102295,3.714999914169312,3.7300000190734863,1497600.0,-0.004005304924957653,-3.499976158308933,-0.0,51.79487681091197,43.59661407276507,-0.04737508510155841,-0.010769414468440708,-0.1463391671940455,-0.28335893703615334,23.048863310109507,0.06750011444091752,-0.06522135309594024,0.01775003671646136,-0.17750886037641456,0.21300893380933728,-0.07987941182997638,0.1153794852628991,-0.16217324919128373,21.64178573360324,-17.695522936628752,0.09762944854643793,2,0.022500038146972656,0.022500038146972656,-0.14375007152557373,-0.3537501096725464,0.3924999237060547,3,0.12064337988312257,-3.6923082566115615,3.744999885559082,1.5714350590372654,3.755000114440918,-1.5588256331071189,3.7799999713897705,0.12064337988312257
1983,2013-03-01,3.802500009536743,3.807499885559082,3.6575000286102295,3.692500114440918,2213600.0,0.019436994662875406,1.5000049670683369,100.0,55.02392628322859,46.32224138796008,-0.10724613457736432,-0.0881844515811907,-0.2073127831213668,-0.358034635601304,22.165769762405844,0.14999985694885254,-0.05653065551581804,0.09050002098083487,-0.10425756040207679,0.28525760236374653,-0.006878769710620958,0.1878788116722907,-0.21768630777954057,43.28357146720648,1.6382800162167825,0.09737879069145573,3,-0.04999995231628418,-0.04999995231628418,-0.20875006914138794,-0.4262501001358032,0.3149998188018799,4,0.12557533177489222,-3.499976158308933,3.7300000190734863,-3.6923082566115615,3.744999885559082,1.5714350590372654,3.755000114440918,0.12557533177489222
1984,2013-03-04,3.8424999713897705,3.857500076293945,3.7074999809265137,3.7825000286102295,1162000.0,0.010519385076319887,2.333329801212247,0.5454545454545454,59.13462265885445,48.42971503418664,-0.1225045799714275,-0.13801718934607532,-0.2357286763203641,-0.3998002058273764,20.875544067440206,0.1500000953674312,-0.04476534275729671,0.13224998712539682,-0.05679117862002103,0.32129115287081467,0.03772940425268789,0.22677056999810574,-0.24137881503256775,88.09519484471025,40.07726080074832,0.09452058287270894,3,-0.08999991416931152,-0.08999991416931152,-0.24875003099441528,-0.46625006198883057,0.23499989509582608,0,0.1223162087468379,1.5000049670683369,3.802500009536743,-3.499976158308933,3.7300000190734863,-3.6923082566115615,3.744999885559082,0.1223162087468379
1985,2013-03-05,3.9049999713897705,3.920000076293945,3.807499885559082,3.859999895095825,1264400.0,0.016265452300678884,1.9999936421955007,0.7500019868233873,62.586612608945735,51.26537906242515,-0.16601432298122054,-0.1982785279274495,-0.2880167627765746,-0.4635606332194042,19.931128644258862,0.11250019073486284,-0.02311907897979726,0.18687498569488525,-0.02089429741586457,0.3946442688056351,0.08299034413951034,0.29075962725026017,-0.28822365861656785,94.28567536023922,39.27969441332394,0.10388464155537487,3,-0.15249991416931152,-0.15249991416931152,-0.23937499523162842,-0.45749998092651323,0.14000010490417392,1,0.07234315766452859,2.333329801212247,3.8424999713897705,1.5000049670683369,3.802500009536743,-3.499976158308933,3.7300000190734863,0.07234315766452859
1986,2013-03-06,3.815000057220459,3.9175000190734863,3.797499895095825,3.910000085830689,1015600.0,-0.02304735334921937,1.1818225167055723,-2.1111081676768633,58.53132038628976,54.493566632509825,-0.046843605465530125,-0.1087341470632186,-0.18815662219544782,-0.3735210654049217,19.31458388068491,0.12000012397766113,0.0013442997213872765,0.09362506866455078,-0.11823678744127974,0.3054869247703813,-0.012305859388364482,0.19955599671746604,-0.1831947942878962,60.0000000000001,2.5720047219178497,0.10593092805291529,3,0.009999990463256836,-0.0625,-0.1493750810623169,-0.3675000667572017,0.25,2,0.09633022878809006,1.9999936421955007,3.9049999713897705,2.333329801212247,3.8424999713897705,1.5000049670683369,3.802500009536743,0.09633022878809006
1987,2013-03-07,3.849999904632568,3.849999904632568,3.765000104904175,3.802500009536743,773600.0,0.009174271792176336,2.5789468400685123,-0.49999874516574405,58.6206861114936,55.14586604301677,-0.035838632187082275,-0.14486036720730722,-0.21107435088447923,-0.40632135939011294,18.63837431724823,0.08499979972839311,0.016929941693807127,0.12462491989135716,-0.09401482157628349,0.3432646613589978,0.015305049157536832,0.23394479062517748,-0.20376684954701973,73.33327278259404,16.20692289822601,0.10931987073382023,3,-0.024999856948852095,-0.09749984741210893,-0.18374991416931108,-0.40249991416931064,0.05250000953674405,3,0.06623379759934167,1.1818225167055723,3.815000057220459,1.9999936421955007,3.9049999713897705,2.333329801212247,3.8424999713897705,0.06623379759934167
1988,2013-03-08,3.9874999523162837,3.9874999523162837,3.837500095367432,3.8875000476837163,1517600.0,0.03571429898433687,2.000000000000009,2.105265799657681,65.40000843048574,56.680395450393,-0.18407378657587392,-0.27333764348440814,-0.3345648135154189,-0.5414386526164319,18.566473150740954,0.14999985694885165,0.0466734831215696,0.2474999666213984,0.0001668690755449731,0.4948330641672518,0.12383341784847168,0.3711665153943251,-0.32741621676386945,100.0,39.22782082469359,0.12366654877292675,3,-0.1649999618530269,-0.23499989509582475,-0.3212499618530269,-0.5399999618530265,-0.04749989509582475,4,0.033855797386238784,2.5789468400685123,3.849999904632568,1.1818225167055723,3.815000057220459,1.9999936421955007,3.9049999713897705,0.033855797386238784
1989,2013-03-11,3.892499923706055,3.9874999523162837,3.8524999618530273,3.9375,1971600.0,-0.0238244588705373,-1.1599998474121023,-0.45000119209403194,58.62745629691825,57.61241948148366,-0.0798326912876921,-0.17178728838956747,-0.22588669667743355,-0.4438256581906619,18.804850807143968,0.1349999904632564,0.08899548193103168,0.14274994134903007,-0.11276754109877851,0.39826742379683866,0.014991200125125559,0.2705086825729346,-0.21911953490544933,57.303328647110575,0.2946276855558949,0.12775874122390432,3,-0.0699999332427983,-0.13999986648559615,-0.2262499332427983,-0.44499993324279785,-0.0374999046325688,0,0.057803444840750284,2.000000000000009,3.9874999523162837,2.5789468400685123,3.849999904632568,1.1818225167055723,3.815000057220459,0.057803444840750284
1990,2013-03-12,4.247499942779541,4.264999866485597,3.9449999332427983,3.952500104904175,4045200.0,0.0912010343048355,-1.0645144916111406,-6.555540838384331,70.90032245546364,60.06887022695463,-0.3996525155463586,-0.5058616411013039,-0.5627208870892426,-0.7934033572071861,19.484153362388426,0.37249994277954146,0.09156057151291597,0.4679999589920043,0.13373885120223505,0.8022610667817736,0.3008694050971199,0.6351305128868887,-0.5613547668606715,96.50001358986532,36.25212168163698,0.1671305538948846,3,-0.286249995231628,-0.35874998569488437,-0.5612499713897705,-0.7925000190734859,-0.4674999713897705,1,-0.04002356176200372,-1.1599998474121023,3.892499923706055,2.000000000000009,3.9874999523162837,2.5789468400685123,3.849999904632568,-0.04002356176200372
1991,2013-03-13,4.177499771118163,4.242499828338623,4.105000019073486,4.237500190734863,2259600.0,-0.016480323155830368,2.92858310626703,-0.2033913647167818,70.67307258792565,62.16644753551171,-0.292622875056614,-0.41417282193260974,-0.47475197258570656,-0.7188917123768883,20.5618678808516,0.1424999237060547,0.10634993149096106,0.37074979543685815,7.093214046083318e-05,0.7414286587332555,0.18541036378865972,0.5560892270850566,-0.4566233137652902,82.49997258185,15.412649441251872,0.18533943164819858,3,-0.21624982357025013,-0.2887498140335065,-0.48874986171722323,-0.7199997901916491,-0.3024997711181632,2,-0.031717463096055054,-1.0645144916111406,4.247499942779541,-1.1599998474121023,3.892499923706055,2.000000000000009,3.9874999523162837,-0.031717463096055054
1992,2013-03-14,4.190000057220459,4.2899999618530265,4.119999885559082,4.119999885559082,1616000.0,0.002992288877839977,-3.8571331257961203,-1.166661368513056,60.980816304453484,62.82832420453669,-0.2603932779700888,-0.40220498583272013,-0.4717497916562685,-0.7281990812111481,22.978021194716906,0.17000007629394442,0.1271164068148396,0.3546250820159913,-0.042029528064984945,0.7512796920969675,0.15629777697550296,0.5529523870564796,-0.43647619531962256,77.90056704121679,14.286055536074883,0.19832730504048823,3,-0.19125008583068892,-0.2887500524520874,-0.501250147819519,-0.7325000762939449,-0.372499942779541,3,-0.02983293515344765,2.92858310626703,4.177499771118163,-1.0645144916111406,4.247499942779541,-1.1599998474121023,3.892499923706055,-0.02983293515344765
1993,2013-03-15,4.082499980926514,4.179999828338623,4.037499904632568,4.175000190734863,2402800.0,-0.0256563424405436,1.7805002861037325,-1.3214283281449037,63.41463105183906,63.303880692646096,-0.12180771129697199,-0.2747271658308299,-0.351772248037757,-0.6181386952003791,25.209653650173998,0.15250015258789062,0.15031172072203747,0.2255000114440917,-0.1757335583840547,0.6267335812722381,0.02488322653001873,0.4261167963581647,-0.2860580310295022,52.5714329310827,-11.543142330190534,0.2006167849140731,3,-0.0549999475479126,-0.1812499761581421,-0.3856250047683716,-0.6249999999999996,-0.2799999713897705,4,-0.04409064729899914,-3.8571331257961203,4.190000057220459,2.92858310626703,4.177499771118163,-1.0645144916111406,4.247499942779541,-0.04409064729899914
1994,2013-03-18,4.037499904632568,4.0925002098083505,4.005000114440918,4.0399999618530265,1194000.0,-0.011022676424785383,-1.592609337581354,0.027027584322651194,62.30935352545603,63.27307412781391,-0.05167184556635007,-0.20603032153042378,-0.29552748760136804,-0.5708539084535,27.13215548401139,0.08750009536743253,0.17232403469524415,0.15874993801116943,-0.2314034781271399,0.5489033541494788,-0.036326770057985236,0.3538266460803241,-0.20157331377907584,26.81158368664197,-37.41052748825136,0.19507670806915464,3,-0.009999871253967285,-0.13624989986419678,-0.3137499690055847,-0.5799999237060542,-0.18499994277954102,0,-0.024148569588878344,1.7805002861037325,4.082499980926514,-3.8571331257961203,4.190000057220459,2.92858310626703,4.177499771118163,-0.024148569588878344
1995,2013-03-19,4.074999809265137,4.0900001525878915,4.047500133514403,4.057499885559082,1360400.0,0.00928790229556209,-1.2667022710510796,-6.99980926950468,64.04254766544624,63.88543271438685,-0.06986876124383379,-0.2232773855757344,-0.32272700941306276,-0.6040714630008899,29.25544206286355,0.052500247955323154,0.18774135717027063,0.1761248469352723,-0.21074331183364237,0.562993005704187,-0.017309232449185252,0.36955892631972986,-0.20274734873168132,24.56130957958006,-39.93662684310604,0.19343407938445736,3,-0.047499775886535645,-0.17374980449676514,-0.3537498712539673,-0.6174998283386226,-0.2024998664855957,1,-0.05398768110159102,-1.592609337581354,4.037499904632568,1.7805002861037325,4.082499980926514,-3.8571331257961203,4.190000057220459,-0.05398768110159102
1996,2013-03-20,4.114999771118163,4.135000228881837,4.070000171661377,4.107500076293944,973600.0,0.009815942018470913,1.7368093478957531,0.4285558583106267,66.04165251056688,64.70998453650611,-0.07022326959574876,-0.23454496374350553,-0.3536030905872236,-0.638315464762516,31.509319470336937,0.06500005722045987,0.19772018076851294,0.1902498245239248,-0.180641261448109,0.5611409104959582,0.004804281537907684,0.3756953675099415,-0.2093275104791421,38.59639142830354,-30.028657195034334,0.1854455429860167,3,-0.05124974250793368,-0.2137497663497916,-0.3862498402595511,-0.6574997901916491,-0.2274997234344469,2,-0.08140943338068851,-1.2667022710510796,4.074999809265137,-1.592609337581354,4.037499904632568,1.7805002861037325,4.082499980926514,-0.08140943338068851
1997,2013-03-21,4.065000057220459,4.137499809265137,4.014999866485597,4.087500095367432,1812800.0,-0.012150599435906573,1.0000077851303864,-3.0001271617497456,61.146498749795775,64.23737234976278,0.015065792047746385,-0.1503128327870602,-0.2955171402068597,-0.5827921010268469,33.75636773413927,0.12249994277954013,0.19800076925629195,0.11362510919570923,-0.2124498644894377,0.4397000828808566,-0.049412377646864236,0.2766625960382827,-0.12858158048431756,34.285737641041855,-35.99389890583199,0.16303748684257363,3,0.006249904632568359,-0.1637500524520874,-0.3225001096725464,-0.6075000762939449,-0.1024999618530269,3,-0.04674048082311122,1.7368093478957531,4.114999771118163,-1.2667022710510796,4.074999809265137,-1.592609337581354,4.037499904632568,-0.04674048082311122
1998,2013-03-22,4.1574997901916495,4.167500019073486,4.074999809265137,4.0900001525878915,796400.0,0.022755161542221236,1.1142882055138663,-2.9999788072732647,62.80487296648783,64.70152975749272,-0.05675153555323753,-0.2372560991359025,-0.3796562054340997,-0.6694536494256971,34.231108604828144,0.10249996185302734,0.2135539687439043,0.19487484693527124,-0.14374251355601864,0.5334922074265611,0.02556616668962608,0.3641835271809164,-0.19279479464615745,93.84600938416024,24.753326836499625,0.169308680245645,3,-0.039999842643736905,-0.2562497854232779,-0.442499876022338,-0.6712498664855944,-0.05499982833862305,4,-0.081779841950409,1.0000077851303864,4.065000057220459,1.7368093478957531,4.114999771118163,-1.2667022710510796,4.074999809265137,-0.081779841950409
1999,2013-03-25,4.177499771118163,4.2274999618530265,4.144999980926514,4.162499904632568,964800.0,0.004810578938259313,-2.3000181199156593,0.22222143730086796,61.47367808164858,63.65412482706884,-0.035841994989486814,-0.23816008600493088,-0.39355036610928185,-0.6832402863432039,34.48995820945195,0.08249998092651278,0.22924609401821527,0.19499983787536523,-0.14514321614256698,0.5351428918932974,0.02492831086639935,0.3650713648843311,-0.18677117826806855,76.47050903746235,10.128159131765258,0.170071527008966,3,-0.029999732971190518,-0.2762497663497916,-0.4662498235702506,-0.6087498664855948,0.047500133514405185,0,-0.08976655466842698,1.1142882055138663,4.1574997901916495,1.0000077851303864,4.065000057220459,1.7368093478957531,4.114999771118163,-0.08976655466842698
2000,2013-03-26,4.2100000381469735,4.275000095367432,4.1550002098083505,4.204999923706056,1092400.0,0.0077798369382342525,-1.2857220708446697,0.33334392980896527,67.47787349216094,63.29910270531719,-0.0829434110046412,-0.24751537171695137,-0.4185547204082978,-0.709155390250682,35.45827196944404,0.11999988555908114,0.22563228780334033,0.20475010871887278,-0.13217438550309613,0.5416746029408417,0.03628786160788877,0.37321235582985723,-0.19532973577664414,75.00000000000026,7.530887614641472,0.16846224711098443,3,-0.06250000000000089,-0.30875003337860196,-0.5212501287460336,-0.6325000524520883,0.3024997711181632,1,-0.08491688196071834,-2.3000181199156593,4.177499771118163,1.1142882055138663,4.1574997901916495,1.0000077851303864,4.065000057220459,-0.08491688196071834
2001,2013-03-27,4.262499809265137,4.264999866485597,4.1599998474121085,4.192500114440918,765200.0,0.012470254309373097,1.800007629413915,13.999618539004388,67.97385145619211,64.07610661106594,-0.13646913287069484,-0.2732680954713915,-0.4613432761642011,-0.7536200802038033,35.99060038989841,0.1050000190734881,0.24237354107700027,0.23137488365173375,-0.1008482981885912,0.5635980654920592,0.06526329273157128,0.39748647457189623,-0.2258031341361919,95.19220188533909,27.289012084548816,0.16611159092016262,3,-0.12249970436096191,-0.36124980449676514,-0.576874852180481,-0.6737498044967647,0.3875002861022949,2,-0.09149557394416219,-1.2857220708446697,4.2100000381469735,-2.3000181199156593,4.177499771118163,1.1142882055138663,4.1574997901916495,-0.09149557394416219
2002,2013-03-28,4.179999828338623,4.2800002098083505,4.172500133514403,4.267499923706056,1320400.0,-0.01935483510103353,-1.0975730029726858,-1.2500068119891135,58.81006320656743,63.56448796159131,-0.0620635023075824,-0.16372074171612283,-0.3695681337345462,-0.6633634213893158,36.57808676825099,0.10750007629394709,0.2041558843975988,0.12637491226196307,-0.17992067528924327,0.43267049981316985,-0.0267728815136401,0.27952270603756624,-0.12303889027175163,51.21942142320472,-12.10226416642459,0.1531477937756033,3,-0.03749966621398926,-0.27874982357025146,-0.49749988317489624,-0.591249823570251,0.35000038146972656,3,-0.06997602695384875,1.800007629413915,4.262499809265137,-1.2857220708446697,4.2100000381469735,-2.3000181199156593,4.177499771118163,-0.06997602695384875
2003,2013-04-01,4.2800002098083505,4.3400001525878915,4.184999942779541,4.1875,2313200.0,0.023923537219252333,-2.1794809094599468,-1.0571441027569326,67.65376636072341,64.15831160995435,-0.14650930106078963,-0.23833327757539458,-0.457972962397061,-0.7543081949655441,37.94277911510138,0.16000032424926847,0.1722055525051056,0.20250028371811002,-0.09570925790367824,0.5007098253398983,0.05339551290721545,0.35160505452900415,-0.2043961498385869,69.23082566115262,4.935205674016416,0.14910477081089418,4,-0.10250020027160645,-0.28125011920929,-0.6193752288818364,-0.6912502050399785,0.3324999809265128,0,-0.07418226609272416,-1.0975730029726858,4.179999828338623,1.800007629413915,4.262499809265137,-1.2857220708446697,4.2100000381469735,-0.07418226609272416
2004,2013-04-02,4.3125,4.40500020980835,4.2725000381469735,4.304999828338623,2519600.0,0.00759340855104873,-2.655189650296363,0.0810827529679816,54.19355156270285,63.06397870964953,-0.15186864707001657,-0.246452186973122,-0.47834107084762234,-0.7778706384901337,39.15812975141839,0.13250017166137606,0.1633051260954992,0.2115000724792484,-0.08278495783785456,0.5057851027963509,0.06435755732069737,0.3586425876377999,-0.21045633076842396,62.99991607666002,2.6631816513918807,0.14714251515855134,4,-0.10249996185302734,-0.28124988079071045,-0.5887500047683716,-0.7074999809265137,0.4225001335144034,1,-0.04869566101958811,-2.1794809094599468,4.2800002098083505,-1.0975730029726858,4.179999828338623,1.800007629413915,4.262499809265137,-0.04869566101958811
2005,2013-04-03,4.1875,4.315000057220459,4.117499828338623,4.315000057220459,1309600.0,-0.02898550724637683,2.09804141562604,-16.999618539004388,50.6024234819917,61.348508817585625,-0.010317251919935266,-0.104563883853098,-0.3447490200029115,-0.644609345801963,39.44477028017683,0.19750022888183594,0.15664300157877697,0.07237507104873675,-0.2091409159718518,0.35389105806932486,-0.06838292246155753,0.21313306455903103,0.2175002098083496,24.34785348928237,-31.81452653433937,0.14075799351029414,4,0.022500038146972656,-0.15624988079071045,-0.434999942779541,-0.5537499189376831,0.6975002288818359,2,0.008955201106285005,-2.655189650296363,4.3125,-2.1794809094599468,4.2800002098083505,-1.0975730029726858,4.179999828338623,0.008955201106285005
2006,2013-04-04,4.182499885559082,4.242499828338623,4.1475000381469735,4.2150001525878915,970000.0,-0.0011940571799207156,1.1714332425067917,0.2549039407301098,49.54406237553677,60.05934922044573,0.005883381595337411,-0.07443633353953949,-0.33184375811015077,-0.630215359453334,39.86224528209566,0.0949997901916495,0.15501625430914867,0.04899996519088745,-0.19558564869033734,0.2935855790721127,-0.07329284174972539,0.1712927721315003,0.22250032424926758,22.608685556580177,-29.53148019436164,0.12229280694061258,4,0.05750012397766113,-0.15124976634979248,-0.42999982833862305,-0.5487498044967651,0.7674999237060547,3,0.07890016323621318,2.09804141562604,4.1875,-2.655189650296363,4.3125,-2.1794809094599468,4.2800002098083505,0.07890016323621318
2007,2013-04-05,4.105000019073486,4.122499942779541,4.0275001525878915,4.110000133514403,915600.0,-0.018529556152094506,5.333375719235723,0.1538484110448935,51.419561586337366,58.794314622651235,0.10018998621385222,0.024397915857876207,-0.2468539334730533,-0.5439164194657762,40.276271906899254,0.15499973297119052,0.14627299533386307,-0.041249907016753795,-0.2471337856281428,0.16463397159463522,-0.14419184632244875,0.06169203228894116,0.29425018310546847,20.52976284460145,-30.25231087452657,0.10294193930569458,4,0.11125016212463379,-0.07374989986419678,-0.35249996185302734,-0.47124993801116943,0.875,4,0.1327649387969927,1.1714332425067917,4.182499885559082,2.09804141562604,4.1875,-2.655189650296363,4.3125,0.1327649387969927
2008,2013-04-08,4.122499942779541,4.127500057220459,4.045000076293944,4.127500057220459,760400.0,0.0042630751826413515,31.99923707800913,1.0000000000001776,55.555562481300505,58.13674622261256,0.08627607812121063,0.01847778781325271,-0.2559419605137019,-0.5522665072002204,39.90112872900936,0.08249998092651456,0.1314987524526785,-0.030499982833862127,-0.2228784870248406,0.16187852135711633,-0.12668923492935136,0.0656892692616271,0.26188025741577103,25.165503521015392,-27.465228723238457,0.09618925209548917,4,0.0937502384185791,-0.09124982357025146,-0.36999988555908203,-0.4887498617172241,0.872499942779541,0,0.0988478526828207,5.333375719235723,4.105000019073486,1.1714332425067917,4.182499885559082,2.09804141562604,4.1875,0.0988478526828207
2009,2013-04-09,4.117499828338623,4.197500228881837,4.117499828338623,4.142499923706056,1164400.0,-0.0012128840534432195,-5.400007629365499,4.999904634751275,52.901026779059265,56.517096587823474,0.09149146100567052,0.04342503665826314,-0.2482980329984752,-0.5393301119468985,39.66617461306937,0.08000040054321378,0.12807387742221454,-0.04675009250640905,-0.1966018299100032,0.1031016448971851,-0.12167596120820612,0.028175776195388025,0.25260516995239257,31.304245427751887,-23.84943349170136,0.07492586870179702,4,0.09875035285949707,-0.061249732971191406,-0.36499977111816406,-0.48374974727630615,0.7800002098083496,1,0.12021867226062977,31.99923707800913,4.122499942779541,5.333375719235723,4.105000019073486,1.1714332425067917,4.182499885559082,0.12021867226062977
2010,2013-04-10,4.077499866485597,4.162499904632568,4.0625,4.139999866485597,1420000.0,-0.00971462380586574,-1.1621663419009205,2.499990463293127,47.44027814756649,54.235588442420635,0.12373139065360306,0.07382083857092869,-0.20429146361169437,-0.49006893561800746,38.01373789900013,0.09999990463256836,0.11349352313839134,-0.07825005054473788,-0.22750351542274583,0.07100341433327007,-0.15287678298374185,-0.003623318105733908,0.2789009379772942,23.25571595543904,-32.58815962550268,0.07462673243900379,4,0.13875031471252353,0.007500290870665616,-0.3249998092651376,-0.4437497854232797,0.7850003242492667,2,0.16125083716937239,-5.400007629365499,4.117499828338623,31.99923707800913,4.122499942779541,5.333375719235723,4.105000019073486,0.16125083716937239
2011,2013-04-11,4.045000076293944,4.130000114440918,4.045000076293944,4.065000057220459,876400.0,-0.00797051900817447,-7.500011920939658,0.31999969482423296,48.60139930094969,53.10129245290755,0.13648741961440258,0.10106687001691217,-0.16711297200920416,-0.4469259331664732,36.216268224839894,0.08500003814697354,0.09855217865269861,-0.10412485599517929,-0.2608871616884594,0.0526374496981008,-0.1825060088418189,-0.025743703148539687,0.29824470209394605,10.294068148413052,-46.282503452918384,0.07838115284664,4,0.1712501049041757,0.04000008106231778,-0.29250001907348544,-0.4100000858306876,1.2500000000000009,3,0.20766381625325092,-1.1621663419009205,4.077499866485597,-5.400007629365499,4.117499828338623,31.99923707800913,4.122499942779541,0.20766381625325092
2012,2013-04-12,4.065000057220459,4.0974998474121085,4.0275001525878915,4.0324997901916495,737600.0,0.004944370963977596,-2.294138766717584,-1.625014901175377,42.801576345905616,50.33993800681669,0.11003005753635531,0.07507097378225414,-0.18129944189556912,-0.45601843214127946,34.09353271097759,0.06999969482421697,0.07293234171882368,-0.0778748750686642,-0.23771259940640022,0.08196284926907227,-0.1577937372375322,0.0020439871002038146,0.26561493613543163,22.058757531218273,-28.572329791790057,0.07991886216886813,4,0.15125012397766113,0.020000100135803223,-0.2762500047683716,-0.43000006675720215,1.244999885559082,4,0.21771211305955496,-7.500011920939658,4.045000076293944,-1.1621663419009205,4.077499866485597,-5.400007629365499,4.117499828338623,0.21771211305955496
2013,2013-04-15,3.902499914169312,4.105000019073486,3.8949999809265137,4.0300002098083505,1469200.0,-0.03997543438222251,-1.947365603181551,-3.923053786789425,32.48408745982205,47.92777532871882,0.2384232006671838,0.2354670558013523,-0.016124296235491276,-0.28448286821236834,32.54358127266,0.21000003814697266,0.03628426516972372,-0.2313750147819511,-0.42269644696482134,-0.04005358259908132,-0.3270357308733858,-0.13571429869051643,0.41599048555585894,2.479314742216666,-43.02917836186618,0.09566071609143492,4,0.20250010490417436,0.21875023841857866,-0.11374986171722457,-0.26624989509582564,1.3799998760223384,0,0.27610509381229065,-2.294138766717584,4.065000057220459,-7.500011920939658,4.045000076293944,-1.1621663419009205,4.077499866485597,0.27610509381229065
2014,2013-04-16,3.940000057220459,3.994999885559082,3.869999885559082,3.942500114440918,1133600.0,0.009609261723489082,1.3255900604587412,0.01960824645879101,32.91139278708309,45.962105251506756,0.15927686765020077,0.2005713442068089,-0.052715188991019346,-0.31311681351086396,31.313996008379817,0.125,0.018261030319935756,-0.1889998793601988,-0.3950619492238472,0.017062190503450037,-0.292030914292023,-0.0859688444283746,0.3530809173767926,23.93168105872514,-17.10912108493148,0.10303103493182439,4,0.11624979972839355,0.1887500286102295,-0.15250003337860107,-0.30375003814697266,1.1500000953674325,1,0.2677664500042902,-1.947365603181551,3.902499914169312,-2.294138766717584,4.065000057220459,-7.500011920939658,4.045000076293944,0.2677664500042902
2015,2013-04-17,3.8550000190734863,3.9500000476837163,3.839999914169312,3.912499904632568,1158000.0,-0.021573613429573757,-1.5142860256892587,22.999427808506404,25.227983173595376,43.26031867351327,0.2147332361657357,0.282740739641425,0.03641607178555173,-0.2192157382694342,30.097455935165822,0.1100001335144043,-0.023758443593621337,-0.26299992799758876,-0.5020473510323713,-0.02395250496280621,-0.3825236395149796,-0.14347621648019748,0.40423446840071176,5.172446394907896,-27.81984076576434,0.11952371151739125,4,0.1637500524520883,0.26750004291534424,-0.06749999523162842,-0.21875,1.2125000953674316,2,0.270428019173925,1.3255900604587412,3.940000057220459,-1.947365603181551,3.902499914169312,-2.294138766717584,4.065000057220459,0.270428019173925
2016,2013-04-18,3.7799999713897705,3.920000076293945,3.7699999809265137,3.859999895095825,1501200.0,-0.019455265191345328,-2.0000047683761206,1.3913057900585581,25.460140377298018,40.375938539175564,0.2532682766129888,0.3492635470734271,0.11468041520595262,-0.13538098613868765,28.77479043191405,0.1500000953674312,-0.053488860064793364,-0.3212499856948856,-0.6041136031566428,-0.038386368233128465,-0.4626817944257642,-0.17981817696400704,0.43731105875393883,2.985071440161925,-26.55728105940068,0.14143180873087857,4,0.20375013351440474,0.30750012397766113,0.14499998092651456,-0.007500052452086958,1.2949998378753662,3,0.2863757215709968,-1.5142860256892587,3.8550000190734863,1.3255900604587412,3.940000057220459,-1.947365603181551,3.902499914169312,0.2863757215709968
2017,2013-04-19,3.875,3.910000085830689,3.759999990463257,3.785000085830689,1278800.0,0.025132282891341173,-1.142856899573067,-1.1249999999999944,24.999985282802655,36.980874406009136,0.13657394864955563,0.25223138669054634,0.02347113586458338,-0.22026551276575823,28.004804255034145,0.15000009536743208,-0.07091506470161235,-0.21674995422363263,-0.5169695793230007,0.08346967087573498,-0.36685976677331666,-0.0666401416739486,0.2886337042376459,33.33333333333333,8.447319815633854,0.1501098125496839,4,0.10375010967254683,0.20750010013580322,0.04999995231628507,-0.09875011444091752,1.3299999237060547,4,0.366451632591986,-2.0000047683761206,3.7799999713897705,-1.5142860256892587,3.8550000190734863,1.3255900604587412,3.940000057220459,0.366451632591986
2018,2013-04-22,3.817500114440918,3.900000095367432,3.7925000190734863,3.8824999332427983,955200.0,-0.014838680144279248,1.1499984502814424,-0.7222208976733059,20.359289644011128,33.36512583544824,0.16344811400562076,0.29824447360989925,0.08658961965640266,-0.15288178967894872,27.034296954388704,0.10750007629394576,-0.09047219268598816,-0.2572498559951786,-0.5794907287550037,0.06499101676464658,-0.4183702923750907,-0.096129419615266,0.28962486986831326,24.468148785434344,4.221392341109976,0.16112043637991258,4,0.14374983310699463,0.26499998569488525,0.13249987363815308,-0.02875018119812056,1.307499885559082,0,0.3909626152184682,-1.142856899573067,3.875,-2.0000047683761206,3.7799999713897705,-1.5142860256892587,3.8550000190734863,0.3909626152184682
2019,2013-04-23,3.802500009536743,3.857500076293945,3.7725000381469727,3.849999904632568,1717200.0,-0.003929300446496975,1.7199908447615113,0.7307696539986457,23.448281758746134,30.699348458912638,0.14423428683089723,0.29904211238151124,0.10706926694052354,-0.1277851393341911,25.757712512221232,0.08500003814697221,-0.10858285272440105,-0.2534999728202818,-0.5937065305020592,0.08670658486149607,-0.42360325166117097,-0.08339669397939309,0.2560274756340517,22.368424354826917,2.5313557024960858,0.1701032788408889,4,0.14250004291534424,0.28000009059906006,0.16187500953674316,-0.01250004768371582,1.3199999332427979,1,0.3892175613262432,1.1499984502814424,3.817500114440918,-1.142856899573067,3.875,-2.0000047683761206,3.7799999713897705,0.3892175613262432
2020,2013-04-24,3.8524999618530273,3.877500057220459,3.7625000476837163,3.787499904632568,1772000.0,0.013149231345400025,-1.0000041464183316,-1.3684252794523106,28.571432994778974,28.473796647115897,0.06589080222345034,0.23282285123830881,0.06469354602127453,-0.16717554425343462,24.10747210710745,0.11500000953674272,-0.13277459146758863,-0.18562501668930054,-0.5293119335529255,0.15806190017432398,-0.357468475121113,-0.013781558257488058,0.16423367405871225,57.81245110559122,36.742766926331,0.17184345843181226,4,0.08000004291534424,0.23000013828277588,0.11187505722045898,0.0037499666213984817,1.3550000190734863,2,0.3212200397114695,1.7199908447615113,3.802500009536743,1.1499984502814424,3.817500114440918,-1.142856899573067,3.875,0.3212200397114695
2021,2013-04-25,3.872499942779541,3.900000095367432,3.8350000381469727,3.8450000286102295,1774400.0,0.005191429234146838,-1.736850558904596,0.42307523016542276,33.68420735620771,27.460755648260573,0.021063469642787158,0.191948257088856,0.05335215095989687,-0.17793868199836638,22.283705038035126,0.06500005722045943,-0.1557662677352547,-0.14612504243850744,-0.48033452698908086,0.18808444211206599,-0.31322978471379415,0.020979699836779275,0.10829098276941096,74.9999205271906,51.63695875150778,0.16710474227528663,4,0.060000061988830566,0.2100001573562622,0.09187507629394531,-0.00999999046325728,1.502500057220459,3,0.30858623352325965,-1.0000041464183316,3.8524999618530273,1.7199908447615113,3.802500009536743,1.1499984502814424,3.817500114440918,0.30858623352325965
2022,2013-04-26,3.8875000476837163,3.910000085830689,3.8624999523162837,3.869999885559082,1299200.0,0.0038734938995010904,-1.9230825661152224,0.6363715179941727,33.450718059394475,27.56815904821306,-0.024320403695007098,0.16222879090931253,0.04784702024635257,-0.18503782417184444,20.247765068874184,0.047500133514405185,-0.17250764132135332,-0.11649994850158629,-0.44654938852820214,0.21354949152502956,-0.28152466851489466,0.04852477151172163,0.06238014695323857,84.74574079462063,59.06571030984047,0.16502472001330795,4,-0.01000010967254683,0.19500005245208696,0.09499996900558427,-0.010000109672547275,1.5199997425079341,4,0.30546617286576416,-1.736850558904596,3.872499942779541,-1.0000041464183316,3.8524999618530273,1.7199908447615113,3.802500009536743,0.30546617286576416
2023,2013-04-29,3.962500095367432,3.972500085830689,3.8824999332427983,3.892499923706055,1559600.0,0.019292616530873774,1.0,3.999972752414716,40.06412235393661,28.36290677786345,-0.10048103185842061,0.06558543175071518,-0.017638513698878366,-0.25413540175286276,17.578429415810643,0.09000015258789062,-0.18773738057417377,-0.025624895095824662,-0.32926450620303926,0.2780147160113904,-0.17744470064943174,0.12619491045778286,-0.20250010490417525,95.23810064441123,67.36673514918107,0.15181980555360744,4,-0.09625005722045943,0.12000000476837114,0.023749887943267378,-0.0612500905990605,1.4899997711181645,0,0.31356461790151924,-1.9230825661152224,3.8875000476837163,-1.736850558904596,3.872499942779541,-1.0000041464183316,3.8524999618530273,0.31356461790151924
2024,2013-04-30,4.1024999618530265,4.127500057220459,3.9449999332427983,3.954999923706055,2905200.0,0.03533119573909116,-1.1791057098040618,2.10713823475315,51.420459779332695,31.27318195627871,-0.2402735372169782,-0.09586902924392415,-0.14476958154704445,-0.3891151673841029,14.816219816178776,0.1825001239776607,-0.1979127918429624,0.12487497329711816,-0.14407749766568223,0.3938274442599181,-0.009601262184282255,0.25935120877851814,-0.3382499694824208,93.15065898240316,62.02294276994712,0.1344762354814,4,-0.15874993801116855,-0.019999861717223233,-0.09312498569488437,-0.20124995708465487,1.3800001144409189,1,0.24923828096396328,1.0,3.962500095367432,-1.9230825661152224,3.8875000476837163,-1.736850558904596,3.872499942779541,0.24923828096396328
2025,2013-05-01,4.224999904632568,4.300000190734863,3.9800000190734863,4.125,7802800.0,0.029859827889970436,1.5599964904852095,0.6779652797982798,59.27833911272924,35.030759593548844,-0.3405857874158489,-0.22705684931374037,-0.2549685912255555,-0.5046740949326058,14.051684266000548,0.32000017166137695,-0.18157840980441353,0.24549992084503192,-0.030054951638083693,0.5210547933281475,0.10772248460347367,0.3832773570865897,-0.44621990966796865,83.87091150725612,48.037974138096374,0.13777743624155786,5,-0.1949998140335083,-0.14249980449676514,-0.20062488317489624,-0.3237498998641968,1.375,2,0.21242604932674536,-1.1791057098040618,4.1024999618530265,1.0,3.962500095367432,-1.9230825661152224,3.8875000476837163,0.21242604932674536
2026,2013-05-02,4.512499809265137,4.599999904632568,4.2824997901916495,4.3125,4954400.0,0.06804731624190907,-1.4423064226240594,2.0,68.08079527563305,39.81751625941889,-0.5735706670857321,-0.5149691079261407,-0.524155332219709,-0.7825726106323678,13.713288130319027,0.375,-0.1597519852041751,0.5164998292922975,0.16165229400685455,0.8713473645777405,0.3390760616495765,0.693923596935019,-0.7024466025543212,88.1355795220572,48.47170715832745,0.17742376764272139,5,-0.33124983310699463,-0.3324998617172241,-0.4881247878074646,-0.6112498044967651,1.0225000381469718,3,0.1540166650499113,1.5599964904852095,4.224999904632568,-1.1791057098040618,4.1024999618530265,1.0,3.962500095367432,0.1540166650499113
2027,2013-05-03,4.650000095367432,4.670000076293945,4.512499809265137,4.577499866485597,3118400.0,0.030470978817545236,1.8,0.362501490117536,80.82474125446481,46.53589977169152,-0.6588626341237722,-0.6424864881288039,-0.639271644866727,-0.9096143939346746,14.595568966977321,0.1575002670288086,-0.11673699462544374,0.626750111579895,0.1681277898561877,1.0853724333036023,0.39743895071804136,0.8560612724417487,-0.7767511528228761,97.46032034368599,50.89964059190538,0.22931116086185355,5,-0.4337500333786011,-0.43500006198883057,-0.6293750405311584,-0.7487500905990601,0.9549999237060547,4,0.15591395478783987,-1.4423064226240594,4.512499809265137,1.5599964904852095,4.224999904632568,-1.1791057098040618,4.1024999618530265,0.15591395478783987
2028,2013-05-06,4.53000020980835,4.644999980926514,4.517499923706055,4.644999980926514,3305200.0,-0.02580642647268594,1.2173967127195529,-1.5861987319460351,72.77992732928494,52.017193723973605,-0.4773660928395902,-0.516893807070665,-0.5107158497918824,-0.7809451553786797,15.491999961997816,0.13250017166137695,-0.06713289784833432,0.48637521266937256,-0.0240902045315865,0.9968406298703316,0.23114250406889258,0.7416079212698521,-0.5770761538888549,80.68967739835065,29.97499127131063,0.2552327086004796,5,-0.31375014781951904,-0.31500017642974854,-0.5081251263618469,-0.628750205039978,1.054999828338623,0,0.19370850766923597,1.8,4.650000095367432,-1.4423064226240594,4.512499809265137,1.5599964904852095,4.224999904632568,0.19370850766923597
2029,2013-05-07,4.612500190734863,4.612500190734863,4.477499961853027,4.550000190734863,2529200.0,0.018211915475828233,3.32000732421875,-0.5434793425439106,79.30368125659226,57.65411019750843,-0.48375661278756077,-0.5906933349365886,-0.57860857969591,-0.855405573875557,15.84230604150853,0.13500022888183594,-0.017785390720462146,0.5441251754760739,-0.025942447939470092,1.1141927988916178,0.25909136376830233,0.8291589871838458,-0.5878685327779234,91.66668394337385,33.73749816316556,0.2850338117077719,5,-0.3600001335144043,-0.3975001573562622,-0.5243751406669608,-0.6862500905990592,0.9124999046325684,1,0.18211374330954877,1.2173967127195529,4.53000020980835,1.8,4.650000095367432,-1.4423064226240594,4.512499809265137,0.18211374330954877
2030,2013-05-08,4.735000133514403,4.755000114440918,4.582499980926514,4.605000019073486,2028400.0,0.026558252078906275,1.029412424687812,2.0800018310546733,85.63433669011293,63.426346790164565,-0.5228975455146587,-0.6971527664572568,-0.6839706981265126,-0.9680341382279969,16.901831417401592,0.1725001335144043,0.04967285810040423,0.6337501049041743,-0.009650671863320248,1.2771508816716688,0.312049716520427,0.9554504932879215,-0.6458316337237626,95.76720270863485,29.612006385383765,0.32170038838374726,5,-0.42625010013580233,-0.477500081062316,-0.6143750548362723,-0.7762500047683707,0.802499771118165,2,0.1578669317216541,3.32000732421875,4.612500190734863,1.2173967127195529,4.53000020980835,1.8,4.650000095367432,0.1578669317216541
2031,2013-05-09,4.885000228881836,4.947500228881836,4.735000133514403,4.742499828338623,5251600.0,0.03167900552013281,-1.69841750403418,1.0961559622932253,86.20072554449165,69.28745873295314,-0.5745954338203578,-0.8232014711860778,-0.8144142235288756,-1.1058331913043022,18.376117621440436,0.21250009536743253,0.12167892911421951,0.7417501926422121,0.010183458007904989,1.4733169272765192,0.375966825325059,1.1075335599593656,-0.7159319353331615,86.70213521470849,15.71792541275724,0.3657833673171535,5,-0.47000014781951904,-0.5312501192092896,-0.7643751502037048,-0.9262501001358032,0.7549996376037607,3,0.1463663546059637,1.029412424687812,4.735000133514403,3.32000732421875,4.612500190734863,1.2173967127195529,4.53000020980835,0.1463663546059637
2032,2013-05-10,4.949999809265137,5.017499923706055,4.880000114440918,4.900000095367432,2504000.0,0.013305952372120844,-2.0555623254902167,0.35087419899948136,90.37433000538886,74.87748180533671,-0.5286196764181748,-0.8627323158998461,-0.8582151545239682,-1.1566130130309178,20.155078908589314,0.13749980926513672,0.1953402944314373,0.7624997854232785,-0.05154959537760018,1.576549166224157,0.3554750950228396,1.1695244758237178,-0.6719510447698198,87.49997792420407,10.19261058299098,0.40702469040043926,5,-0.46874988079071045,-0.561249852180481,-0.8143747448921204,-0.991249680519104,0.7500000000000009,4,0.1181818304420943,-1.69841750403418,4.885000228881836,1.029412424687812,4.735000133514403,3.32000732421875,4.612500190734863,0.1181818304420943
2033,2013-05-13,4.980000019073486,5.042500019073486,4.835000038146973,4.849999904632568,2604000.0,0.00606064867966194,-1.5937522351763107,2.6000171662359213,91.53439829785087,79.33458608517206,-0.44601197445406804,-0.8515282663187129,-0.8685682886288966,-1.1719149812927543,22.504194705924192,0.20749998092651367,0.26975414340974524,0.7386249899864197,-0.1363479394524214,1.6135979194252608,0.3011385252669996,1.1761114547058402,-0.5836390691044517,88.93805421764533,4.487901223964698,0.43748646471942043,5,-0.46875,-0.5787500143051147,-0.8562498688697815,-1.0212498903274536,0.3800001144409171,0,0.1255020075514537,-2.0555623254902167,4.949999809265137,-1.69841750403418,4.885000228881836,1.029412424687812,4.735000133514403,0.1255020075514537
2034,2013-05-14,4.994999885559082,5.042500019073486,4.952499866485597,4.974999904632568,1674000.0,0.00301202137111356,-1.7692330264461475,0.1538458716942376,91.32007869453167,82.894779372039,-0.35883194493577264,-0.8257756151509916,-0.8646312151260336,-1.1722995059586983,24.79007376847429,0.09000015258788974,0.3516495919248799,0.7008748650550842,-0.22341331604502201,1.6251630461551905,0.2387307745050311,1.1630189556051374,-0.4823339031512459,89.67388487493392,1.777644927955194,0.4621440905500532,5,-0.33249998092651367,-0.5937498807907104,-0.8712497353553772,-1.0362497568130493,0.05000019073486328,1,0.11811815137246051,-1.5937522351763107,4.980000019073486,-2.0555623254902167,4.949999809265137,-1.69841750403418,4.885000228881836,0.11811815137246051
2035,2013-05-15,4.897500038146973,5.0275001525878915,4.889999866485597,4.994999885559082,1432000.0,-0.01951948941860615,-1.4444453863434454,-4.874997019764919,85.1027535394555,84.78610806801927,-0.17422791461067177,-0.6810895917250885,-0.7509518158595263,-1.0617605138765134,26.768597420584893,0.13750028610229492,0.42881555844154917,0.5512500166893002,-0.3862557872194463,1.4887558205980467,0.08249711473492649,1.0200029186436734,-0.28946392913931973,52.84551710876867,-35.166724082849264,0.46875290195437336,5,-0.13750004768371582,-0.4962500333786011,-0.7612498998641968,-0.9387499094009399,0.33750009536743075,2,0.1281266058872521,-1.7692330264461475,4.994999885559082,-1.5937522351763107,4.980000019073486,-2.0555623254902167,4.949999809265137,0.1281266058872521
2036,2013-05-16,4.862500190734863,4.887499809265137,4.8125,4.875,2028400.0,-0.0071464721060731096,3.0000508634063223,0.12820337258891193,82.9392095163854,85.02104898601046,-0.09427325058187108,-0.5911415182111863,-0.6969441204359867,-1.0135531593217282,28.10836033308185,0.08500003814697266,0.4908340759292704,0.46212515830993617,-0.4626383859263301,1.3868887025462024,-0.00025661380819741453,0.9245069304280693,-0.1762605779153601,21.73921156019032,-63.9314810047135,0.4623817721181332,5,-0.10250020027160645,-0.4612501859664917,-0.7118750214576721,-0.9037500619888306,0.5724997520446777,3,0.1388174164360687,-1.4444453863434454,4.897500038146973,-1.7692330264461475,4.994999885559082,-1.5937522351763107,4.980000019073486,0.1388174164360687
2037,2013-05-17,5.295000076293945,5.297500133514403,4.864999771118164,4.864999771118164,5324800.0,0.08894598839979051,-1.011628164865772,-34.40054932478828,86.25851981891857,86.51867037374751,-0.47568110454162493,-0.961078999398902,-1.1061468931957847,-1.429398130106915,29.88925933350727,0.4349999427795401,0.5514552377719335,0.8236250400543215,-0.14815100022000216,1.795401080328645,0.3377370199171592,1.3095130601914833,-0.5446335903487256,99.48452442634557,14.403416852445716,0.4858880201371619,5,-0.4075000286102295,-0.7662500143051147,-1.1443749070167542,-1.3362499475479126,0.14499998092651367,4,0.06515576680276869,3.0000508634063223,4.862500190734863,-1.4444453863434454,4.897500038146973,-1.7692330264461475,4.994999885559082,0.06515576680276869
2038,2013-05-20,5.309999942779541,5.422500133514403,5.25,5.262499809265137,3301200.0,0.002832835933799238,-3.758640647711478,0.11046534837919839,85.25549156575582,87.17998263032125,-0.41169673709370436,-0.9049275584269374,-1.101627726813268,-1.4274468555570645,31.865847530485254,0.1725001335144034,0.5801131480217556,0.7639999151229855,-0.22541966250035816,1.7534194927463291,0.2692901263113141,1.2587097039346569,-0.497499942779541,81.55734981782491,-2.3996168567747134,0.4947097888116717,5,-0.30749988555908203,-0.7187498807907104,-1.1593747735023499,-1.3512498140335083,0.18249988555908203,0,0.07344630333111635,-1.011628164865772,5.295000076293945,3.0000508634063223,4.862500190734863,-1.4444453863434454,4.897500038146973,0.07344630333111635
2039,2013-05-21,5.28249979019165,5.335000038146973,5.195000171661377,5.295000076293945,3137600.0,-0.005178936513038024,2.0270172743534363,-0.2631631782362094,82.68934496256347,86.8527613272602,-0.3119693916933226,-0.8019825419283606,-1.0514630519320152,-1.3827438775487102,33.653437140766876,0.1399998664855957,0.5826685108376806,0.6624997735023497,-0.31408260058100623,1.639082147585706,0.17420858646067128,1.150790960544028,-0.41750001907348633,77.0491290688468,-6.632917695113278,0.4882911870416781,5,-0.20374965667724698,-0.6912497282028198,-1.169374704360962,-1.3237496614456177,0.3600001335144043,1,0.0146711493423346,-3.758640647711478,5.309999942779541,-1.011628164865772,5.295000076293945,3.0000508634063223,4.862500190734863,0.0146711493423346
2040,2013-05-22,5.0900001525878915,5.375,5.072500228881836,5.28000020980835,3730400.0,-0.03644101187872928,-1.6888879940829782,15.199656685103877,68.9655399209249,84.93774070241945,-0.0713170695107026,-0.53968908177528,-0.8495129238952153,-1.1739462252594315,35.4468489053111,0.30249977111816406,0.6025010937806963,0.40812512636184817,-0.519283355827711,1.335533608551407,-0.05557911473293142,0.8718293674566278,-0.11350030899047958,45.491818336026505,-36.07255861803362,0.46370424109477937,5,0.027499914169310635,-0.49875009059906095,-0.997500181198121,-1.1312500238418588,0.5225000381469718,2,-0.00884087916403442,2.0270172743534363,5.28249979019165,-3.758640647711478,5.309999942779541,-1.011628164865772,5.295000076293945,-0.00884087916403442
2041,2013-05-23,5.067500114440918,5.105000019073486,4.997499942779541,5.007500171661377,2266800.0,-0.0044204395820173215,-1.687488451657895,-0.31578907742076495,64.83127403879544,82.09962337279796,-0.022581702842815687,-0.44593568379414616,-0.8153723390729244,-1.134993795837571,37.403960095259194,0.10750007629394531,0.6086312182681812,0.32587507963180506,-0.5334549229582883,1.1852050822218985,-0.10378992166324164,0.7555400809268518,0.35500001907348544,36.32290792643974,-41.44492185681284,0.42966500129504676,5,0.04999995231628418,-0.4762500524520874,-0.9968750476837158,-1.1087499856948853,0.6399998664855957,3,0.03305377706774171,-1.6888879940829782,5.0900001525878915,2.0270172743534363,5.28249979019165,-3.758640647711478,5.309999942779541,0.03305377706774171
2042,2013-05-24,5.074999809265137,5.105000019073486,5.014999866485597,5.054999828338623,1330400.0,0.0014799594780170455,1.2499925494566841,0.3333333333333333,71.04247758218638,79.82274329327969,-0.01171771315492709,-0.37935933779371744,-0.8113073204939312,-1.1273074219016865,39.57571678984333,0.09000015258788974,0.5957818680879878,0.27399978637695277,-0.49633571344298044,1.044335286196886,-0.11116796353301428,0.6591675362869198,0.33900032043456907,18.235254518731313,-56.71901946665429,0.3851677499099668,5,0.04250025749206543,-0.48374974727630615,-1.0393747091293335,-1.116249680519104,0.5300002098083496,4,0.07093598956539315,-1.687488451657895,5.067500114440918,-1.6888879940829782,5.0900001525878915,2.0270172743534363,5.28249979019165,0.07093598956539315
2043,2013-05-28,5.204999923706055,5.252500057220459,5.112500190734863,5.122499942779541,1314800.0,0.02561578705945644,-1.731718436710598,4.125002980235081,72.06704922597804,77.68351779677373,-0.11895451119220013,-0.4337397891769985,-0.9245280905280477,-1.2422492168701735,42.686305603566716,0.17750024795532227,0.572470179381817,0.3418749094009401,-0.33894088856050075,1.022690707362381,0.0014670104202201273,0.6822828083816601,0.2006702022552478,54.966874032904926,-17.135061083444853,0.3404078989807202,5,-0.08749985694885254,-0.6124998331069946,-1.1743748188018799,-1.246249794960022,0.39499998092651367,1,0.04514892160595463,1.2499925494566841,5.074999809265137,-1.687488451657895,5.067500114440918,-1.6888879940829782,5.0900001525878915,0.04514892160595463
2044,2013-05-29,5.125,5.227499961853027,5.107500076293945,5.15749979019165,899200.0,-0.015369822262954691,-2.5555712539824946,-0.3939369418836517,65.00000916995413,75.44987953349577,-0.020757699035281796,-0.28797360163638697,-0.8268817658760899,-1.1479823083167595,44.963015308366316,0.11999988555908203,0.5347819506765124,0.21074998378753662,-0.3767381459730075,0.7982381135480807,-0.08299408109273543,0.5044940486678087,0.2725067222976669,33.774844475321316,-33.87399915097626,0.2937440648802718,5,-0.0074999332427978516,-0.5324999094009399,-1.103124976158142,-1.1662498712539673,0.5949997901916504,2,0.07170728357826794,-1.731718436710598,5.204999923706055,1.2499925494566841,5.074999809265137,-1.687488451657895,5.067500114440918,0.07170728357826794
2045,2013-05-30,5.122499942779541,5.172500133514403,5.057499885559082,5.130000114440918,1703200.0,-0.000487816043016398,1.4864862078386982,0.2307760024648972,60.303686648337894,72.93482143704607,0.0190146006485028,-0.22639495449202762,-0.807609446999189,-1.131883319386469,46.121942024659866,0.11500024795532138,0.49126569786741037,0.16337492465972936,-0.3323866770197208,0.6591365263391795,-0.08450587617999528,0.411255725499454,0.26700664392776297,49.0195858437396,-15.549148407177263,0.247880800839725,5,0.021250009536743164,-0.529999852180481,-1.1087498664855957,-1.1637498140335083,0.6199998855590811,3,0.10151293054858579,-2.5555712539824946,5.125,-1.731718436710598,5.204999923706055,1.2499925494566841,5.074999809265137,0.10151293054858579
2046,2013-05-31,5.207499980926514,5.324999809265137,5.0625,5.077499866485597,1662400.0,0.016593467856800048,-2.2812507450587702,-17.332951872337603,60.980825235907474,70.12618870560038,-0.013299271727660766,-0.2705277494819356,-0.8757932235321473,-1.2035702049320847,46.17591642826163,0.2624998092651367,0.4500530121263209,0.2136249542236328,-0.24647062397225827,0.6737205324195239,-0.016422834874313175,0.4436727433215788,0.1741664729022352,62.09682257193694,0.41102576448332684,0.23004778909794565,5,0.0025000572204589844,-0.5787498950958252,-1.1999999284744263,-1.248749852180481,0.3600001335144043,4,0.07777248416548099,1.4864862078386982,5.122499942779541,-2.5555712539824946,5.125,-1.731718436710598,5.204999923706055,0.07777248416548099
2047,2013-06-03,5.375,5.389999866485597,5.170000076293945,5.207499980926514,3290800.0,0.0321651502039344,1.2278487736215657,1.2884605509298404,65.0763467839129,67.88406150761784,-0.18803142214573754,-0.40151349115448376,-1.0225720144181274,-1.356967251879901,46.0575725131116,0.21999979019165128,0.4277863385863494,0.3448749780654907,-0.1153864473948234,0.8051364035258048,0.11474426533533322,0.5750056907956482,-0.377500057220459,95.488761700437,35.71142515874267,0.23013071273015712,6,-0.18125009536743164,-0.7324999570846566,-1.3674999475479126,-1.4162498712539673,0.16750001907348633,0,0.0618604615677234,-2.2812507450587702,5.207499980926514,1.4864862078386982,5.122499942779541,-2.5555712539824946,5.125,0.0618604615677234
2048,2013-06-04,5.40749979019165,5.487500190734863,5.322500228881836,5.375,2261600.0,0.006046472593795427,-1.4000110973550148,0.19402857606477014,65.53673229603655,65.97821565578151,-0.2293667803368873,-0.38462230069785974,-1.036527698276525,-1.3755109269046564,46.0289880236987,0.16499996185302734,0.41377904379333863,0.3334997892379761,-0.09201027403009032,0.7590098525060425,0.12074475760394243,0.5462548208720097,-0.402149848937988,81.39526889160945,24.35041152769879,0.2127550316340333,6,-0.16499972343444824,-0.7224997282028198,-1.427499771118164,-1.4487496614456177,0.46000003814697177,1,0.03652339094678658,1.2278487736215657,5.375,-2.2812507450587702,5.207499980926514,1.4864862078386982,5.122499942779541,0.03652339094678658
2049,2013-06-05,5.452499866485597,5.494999885559082,5.380000114440918,5.389999866485597,2460000.0,0.008321789743860775,-1.7878899973411957,1.9230893378523115,71.764713802145,66.28923497591708,-0.2768277823504901,-0.3831071597174889,-1.062723181925107,-1.4074688190107967,46.392427319210874,0.11499977111816406,0.3460646365754583,0.33649988174438583,-0.06218993749621493,0.7351897009849866,0.1371549721240859,0.5358447913646858,-0.4278639152526864,90.28570992606048,31.358461772168695,0.19934490962030021,6,-0.20624995231628507,-0.7324999570846566,-1.4781247973442087,-1.4937497377395639,0.4900002479553214,2,0.02705181875447571,-1.4000110973550148,5.40749979019165,1.2278487736215657,5.375,-2.2812507450587702,5.207499980926514,0.02705181875447571
2050,2013-06-06,5.482500076293945,5.525000095367432,5.4025001525878915,5.442500114440918,2819600.0,0.005502101887750355,-1.0416676600783756,0.6399993896484375,74.40945384477331,67.3534771765813,-0.27412384324075223,-0.37337852289771334,-1.0742302251086766,-1.4236808890187884,46.29194474561453,0.12249994277954013,0.28302715153534574,0.32912509441375715,-0.059191946184319555,0.7174421350118338,0.1349665741147188,0.5232836147127955,-0.42964228900146484,90.81080858162368,26.056765806877166,0.19415852029903835,6,-0.21250009536743164,-0.7300000190734863,-1.4693750143051147,-1.5237499475479126,0.4099998474121094,3,0.04331960065529983,-1.7878899973411957,5.452499866485597,-1.4000110973550148,5.40749979019165,1.2278487736215657,5.375,0.04331960065529983
2051,2013-06-07,5.599999904632568,5.619999885559082,5.492499828338623,5.492499828338623,1526800.0,0.021431796936344227,-1.3720924043221376,2.6875044703526214,65.96858664885141,66.78971151732185,-0.34435797429591286,-0.4580503536540048,-1.1731827229957847,-1.5258508227650527,45.711318419286805,0.13749980926513672,0.2320629869153148,0.4108749389648434,-0.00414330435008381,0.8258931822797706,0.2033658173073798,0.618384060622307,-0.5093707326940917,95.55555791030795,33.740831252046696,0.20750912165746355,6,-0.26125001907348633,-0.6487500667572021,-1.5437498092651367,-1.6412497758865356,0.09500026702880948,4,0.025446415380859566,-1.0416676600783756,5.482500076293945,-1.7878899973411957,5.452499866485597,-1.4000110973550148,5.40749979019165,0.025446415380859566
2052,2013-06-10,5.5349998474121085,5.579999923706055,5.474999904632568,5.507500171661377,2352400.0,-0.011607153272750748,-1.2702655332573831,0.25581075566436956,61.19402914258949,65.58159817472313,-0.231600126396037,-0.36572746468176565,-1.0873486080165469,-1.4455835396613939,44.86902510831941,0.125,0.2235277737615684,0.31662487983703524,-0.10973746100403581,0.7429872206781063,0.10344370941650016,0.5298060502575703,-0.3914336041115716,71.42852563383322,11.610810648440008,0.2131811704205355,6,-0.19624996185302646,-0.4862499237060538,-1.3543748855590811,-1.4787498712539664,0.0925002098083505,0,0.005871773789479784,-1.3720924043221376,5.599999904632568,-1.0416676600783756,5.482500076293945,-1.7878899973411957,5.452499866485597,0.005871773789479784
2053,2013-06-11,5.605000019073486,5.627500057220459,5.382500171661377,5.457499980926514,2110800.0,0.012646824497042575,1.545451843191265,5.3637009935671305,65.3938107199401,65.62535390249934,-0.2669678359822649,-0.4073905456045175,-1.1384955650774895,-1.4992754241520032,44.127731029332416,0.24499988555908203,0.23018203468031473,0.3553750514984131,-0.08867404047430671,0.7994241434711329,0.13335050551205363,0.5773995974847725,-0.4137904115470947,90.90907339440703,31.896625034600092,0.2220245459863597,6,-0.2625000476837158,-0.5525000095367432,-1.3893749713897705,-1.5137499570846558,0.09000015258789151,1,-0.011150758213615775,-1.2702655332573831,5.5349998474121085,-1.3720924043221376,5.599999904632568,-1.0416676600783756,5.482500076293945,-0.011150758213615775
2054,2013-06-12,5.585000038146973,5.6599998474121085,5.559999942779541,5.614999771118164,1618000.0,-0.0035682392254157147,-1.4999999999999778,-0.2033879675427537,78.28570774623311,67.62335624670993,-0.19540361445128784,-0.35934678966000355,-1.100533784304318,-1.4629578088012298,43.38460170518313,0.09999990463256747,0.23030040710461908,0.3058750629425049,-0.1452849805372951,0.7570351064223049,0.08029504120260444,0.5314550846824053,-0.3414355766572932,72.97301012614315,11.744246032584293,0.22558002173990016,6,-0.22375011444091797,-0.5162501335144043,-1.3693749904632568,-1.493749976158142,0.03249979019165039,2,0.05058187793412783,1.545451843191265,5.605000019073486,-1.2702655332573831,5.5349998474121085,-1.3720924043221376,5.599999904632568,0.05058187793412783
2055,2013-06-13,5.525000095367432,5.570000171661377,5.307499885559082,5.570000171661377,2140000.0,-0.010743051453845354,10.666659602424447,1.5000158947134183,75.06849472552722,69.18865285666767,-0.08080195036417948,-0.2634320266489141,-1.0188691727152515,-1.3879810866202318,42.55875272700356,0.2775001525878906,0.21792344837568578,0.21450011730194074,-0.21148968835708803,0.6404899229609695,0.0015052144724263528,0.42749502013145513,-0.22313467984861202,61.70219385698417,-2.5664096981136026,0.21299490282951455,6,-0.1100001335144043,-0.4037501811981201,-1.2912500500679016,-1.3612500429153442,0.16750001907348633,3,0.07556561300759967,-1.4999999999999778,5.585000038146973,1.545451843191265,5.605000019073486,-1.2702655332573831,5.5349998474121085,0.07556561300759967
2056,2013-06-14,5.537499904632568,5.570000171661377,5.4650001525878915,5.5,1399600.0,0.0022624088777152274,1.0487720914220677,-0.833329801212224,75.20436434619775,70.31398814136598,-0.046453617888598586,-0.23480845701900055,-1.0089511924609438,-1.3856785637211368,42.37178855674457,0.10500001907348544,0.22609890630437857,0.19324994087219238,-0.1878878765890457,0.5743877583334305,0.002681032141572892,0.3838188496028119,-0.23000001907348633,65.24823942233049,-4.643202573510351,0.19056890873061924,6,-0.053750038146972656,-0.3399999141693124,-1.2543748617172241,-1.3312498331069946,0.2649998664855957,4,0.06410835669297255,10.666659602424447,5.525000095367432,-1.4999999999999778,5.585000038146973,1.545451843191265,5.605000019073486,0.06410835669297255
2057,2013-06-17,5.639999866485597,5.647500038146973,5.5275001525878915,5.53249979019165,2850400.0,0.018510151443484224,-1.042562516740136,2.866675991505943,74.43820269868439,71.30304040832685,-0.12003298572202592,-0.32689683917349743,-1.084881665444608,-1.472470213597493,41.03083790339351,0.11999988555908114,0.24942181829017596,0.2784999132156383,-0.12388897469876614,0.6808888011300427,0.07730546925843562,0.4796943571728409,-0.33249998092651456,94.326245931666,21.6155553615082,0.20119444395720237,6,-0.1562500000000009,-0.4037499427795419,-1.255624771118165,-1.3374997377395639,-0.08500003814697354,0,0.00975182738967928,1.0487720914220677,5.537499904632568,10.666659602424447,5.525000095367432,-1.4999999999999778,5.585000038146973,0.00975182738967928
2058,2013-06-18,5.699999809265138,5.742499828338622,5.617499828338623,5.664999961853027,1492400.0,0.010638287978706584,1.0833353201567366,0.3255797448590393,83.04597039662985,72.55651336326962,-0.14994698295585263,-0.37542933921800614,-1.1176312706334217,-1.5159740498900165,39.464622691808316,0.12499999999999911,0.2700182153396904,0.31899986267089897,-0.10981239852973701,0.747812123871535,0.10459373207058054,0.5334059932712174,-0.343149929046632,90.22987938758793,12.073818264149196,0.21440613060031813,6,-0.17499995231628507,-0.4224998950958261,-1.2649998664855966,-1.3624998331069955,0.039999961853026456,1,-0.012719255170295485,-1.042562516740136,5.639999866485597,1.0487720914220677,5.537499904632568,10.666659602424447,5.525000095367432,-0.012719255170295485
2059,2013-06-19,5.360000133514403,5.707499980926514,5.324999809265137,5.6875,3834400.0,-0.05964906791717384,1.0816345596163504,-9.35717983651205,59.834380466846405,70.9370607657222,0.1961824265041825,-0.030910638153589964,-0.7536090470053018,-1.1642018802635636,37.6240268303555,0.38250017166137695,0.26317949545864394,-0.024874830245972923,-0.4513334872458872,0.40158382675394133,-0.23810415874593005,0.1883544982539842,0.38249969482421875,12.069024106039649,-66.89037083753945,0.21322932849995707,6,0.16499972343444913,-0.08250021934509189,-0.9037501215934745,-1.0100001096725455,0.2950000762939462,2,0.06250000556013502,1.0833353201567366,5.699999809265138,-1.042562516740136,5.639999866485597,1.0487720914220677,5.537499904632568,0.06250000556013502
2060,2013-06-20,5.045000076293945,5.372499942779541,5.017499923706055,5.317500114440918,3768000.0,-0.05876866592798413,-1.1679367750990801,0.8320615243944143,44.34782752918661,68.53475419687055,0.49461029493574227,0.2957062844849352,-0.41646196158155746,-0.8382633282044925,36.59857132247747,0.35500001907348633,0.24488598733157296,-0.33762488365173304,-0.7710520386170465,0.09580227131358043,-0.5543384611343898,-0.1209113061690763,0.6974997520446768,3.793124993834006,-74.10611875892849,0.21671357748265663,6,0.33499979972839355,0.2324998378753662,-0.5131251215934753,-0.6950000524520874,0.5774998664855957,3,0.11347864090920612,1.0816345596163504,5.360000133514403,1.0833353201567366,5.699999809265138,-1.042562516740136,5.639999866485597,0.11347864090920612
2061,2013-06-21,5.235000133514403,5.239999771118164,4.982500076293945,5.0625,3376800.0,0.03766106131757119,1.8219236065205406,-0.6330279242800165,45.205482583844145,66.75824902367661,0.2764632280097823,0.12532373149396303,-0.5806028239166432,-1.0156299857577151,36.0660842629445,0.25749969482421875,0.21780738052200999,-0.15599982738494944,-0.5698183299211728,0.2578186751512739,-0.3629090786530611,0.05090942388316222,0.47849969863891584,33.22370257899963,-40.6969955536783,0.20690925126811166,6,0.12749981880188077,0.042499780654908115,-0.6543751358985892,-0.8600001335144034,0.3399996757507333,4,0.08739254427093623,-1.1679367750990801,5.045000076293945,1.0816345596163504,5.360000133514403,1.0833353201567366,5.699999809265138,0.08739254427093623
2062,2013-06-24,5.434999942779541,5.460000038146973,5.127500057220459,5.195000171661377,2725600.0,0.038204356096333436,1.2931036183723736,1.3913019441119712,50.844858976289686,65.1416988299377,0.0679302873338985,-0.048826267026514714,-0.7525310202654936,-1.201305973019017,35.23439830287888,0.33249998092651367,0.18805212733648258,0.02599997520446795,-0.3603506222455328,0.41235057265446873,-0.16717532352053244,0.21917527392946834,0.2346399040222158,59.539475541696675,-12.880723113375993,0.19317529872500044,6,-0.07249999046325684,-0.13125014305114746,-0.8543749451637268,-1.0337499380111694,0.010000228881835938,0,0.06761726443564187,1.8219236065205406,5.235000133514403,-1.1679367750990801,5.045000076293945,1.0816345596163504,5.360000133514403,0.06761726443564187
2063,2013-06-25,5.440000057220459,5.5,5.412499904632568,5.494999885559082,1734400.0,0.0009199842674443293,1.6923082566115248,-0.22916616996081984,49.6063051253924,61.955098538733154,0.04141922938496023,-0.0372266979544964,-0.7235839773855588,-1.1924863720829073,33.943372148020394,0.08750009536743164,0.16771213351758352,0.01925008296966535,-0.35508468396165327,0.39358484990098397,-0.16791730049599352,0.20641746643532422,0.1884114033508295,63.10345394574579,-6.765365348358195,0.18716738346565912,6,-0.0775001049041748,-0.0775001049041748,-0.7318750023841858,-0.9112499952316284,0.13250017166137695,1,0.021139663586129176,1.2931036183723736,5.434999942779541,1.8219236065205406,5.235000133514403,-1.1679367750990801,5.045000076293945,0.021139663586129176
2064,2013-06-26,5.492499828338623,5.627500057220459,5.482500076293945,5.485000133514403,2544800.0,0.009650693118740339,-22.200350957503623,-0.13635851330381438,50.310551463935255,59.20421595411183,-0.02858788197606099,-0.06406741326592336,-0.7420355490632593,-1.2318385468876638,32.793501765095,0.1875,0.15730056477270882,0.05337486267089808,-0.29501335011389784,0.401763075455694,-0.12081924372149988,0.22756896906329604,-0.5099997520446777,79.06973133736932,11.360424342518684,0.17419410639239774,6,-0.12999987602233887,-0.12999987602233887,-0.6956247687339783,-0.9012497663497925,0.16250038146972656,2,0.04506143841872556,1.6923082566115248,5.440000057220459,1.2931036183723736,5.434999942779541,1.8219236065205406,5.235000133514403,0.04506143841872556
2065,2013-06-27,5.642499923706055,5.672500133514403,5.454999923706055,5.5349998474121085,2290800.0,0.02730998635512094,1.5970097416831475,14.333926754830568,51.29376052925023,56.54748219667322,-0.17899060719160076,-0.18246820215483606,-0.8528022061386142,-1.3656095945490367,32.0012949927402,0.21750020980834872,0.13827352393655,0.1773749589920044,-0.14840123695434215,0.5031511549383509,0.014486861018831121,0.34026305696517767,-0.6470998477935792,95.65214386659629,30.165405366548057,0.16288809797317316,6,-0.2799999713897705,-0.2799999713897705,-0.8074998259544373,-1.0512498617172241,-0.039999961853027344,3,0.002215380819019064,-22.200350957503623,5.492499828338623,1.6923082566115248,5.440000057220459,1.2931036183723736,5.434999942779541,0.002215380819019064
2066,2013-06-28,5.612500190734863,5.7125000953674325,5.557499885559082,5.642499923706055,2774400.0,-0.005316744949371177,-1.2142832814490492,-0.2790670853959275,52.41058742217096,54.09996938817172,-0.1533607994759656,-0.12708697613961295,-0.780690880266512,-1.319430419143302,30.72763149474304,0.1550002098083505,0.10793201140660358,0.12712521553039569,-0.1811008406928556,0.43535127175364696,-0.026987812581229953,0.2812382436420213,-0.5900161125183105,82.90600032278192,17.420238536626925,0.1541130281116256,6,-0.2500002384185791,-0.2500002384185791,-0.7581251263618469,-1.0212501287460327,0.00749969482421875,4,0.0017816929540930282,1.5970097416831475,5.642499923706055,-22.200350957503623,5.492499828338623,1.6923082566115248,5.440000057220459,0.0017816929540930282
2067,2013-07-01,5.707499980926514,5.7750000953674325,5.625,5.65500020980835,2410000.0,0.01692646538319531,-1.666663840969795,-1.7500079473567092,53.13935806715625,50.77701246267466,-0.2657223107582727,-0.20648613659486337,-0.8346695253013845,-1.3978534335296846,29.275583843256705,0.16249990463256925,0.08553748301198816,0.20550000667572021,-0.1133448671359103,0.5243448804873507,0.046077569769904514,0.3649224435815359,-0.6436149416809078,81.37928857248822,18.320014925496366,0.15942243690581528,7,-0.3287498950958252,-0.3287498950958252,-0.8531249165534973,-1.116249918937683,-0.21250009536743164,0,-0.02321509804716071,-1.2142832814490492,5.612500190734863,1.5970097416831475,5.642499923706055,-22.200350957503623,5.492499828338623,-0.02321509804716071
2068,2013-07-02,5.605000019073486,5.730000019073486,5.579999923706055,5.707499980926514,1956800.0,-0.017958819482359112,1.033899072188278,-1.9523887375113533,50.58309025741718,49.74909132829363,-0.19904715557782193,-0.09321024208696294,-0.6896400328795362,-1.2780069005316417,27.387339369703,0.15000009536743164,0.05849046928460577,0.0931250333786009,-0.225630164495759,0.4118802312529608,-0.06625256555857906,0.25250263231578085,-0.4842257753381345,46.875004656610244,-14.313494855619219,0.1593775989371798,7,-0.22624993324279785,-0.22624993324279785,-0.75062495470047,-1.0137499570846558,1.059999942779541,1,-0.028545913803325496,-1.666663840969795,5.707499980926514,-1.2142832814490492,5.612500190734863,1.5970097416831475,5.642499923706055,-0.028545913803325496
2069,2013-07-03,5.599999904632568,5.622499942779541,5.542500019073486,5.579999923706055,1072800.0,-0.000892081074737372,1.4615339471078017,-0.19512183775435202,52.25903190502316,50.628114036719914,-0.1748055698847768,-0.08073240192783526,-0.6408080506481983,-1.2555531033363865,25.30726010665513,0.07999992370605469,0.02360996486074196,0.0807499170303343,-0.23904473593527253,0.4005445699959411,-0.07914740945246912,0.2406472435131377,-0.4268875927666498,45.31246973203243,-15.157912697128275,0.1598973264828036,7,-0.22124981880187988,-0.22124981880187988,-0.7449998259544373,-1.0087498426437378,1.1725001335144043,2,-0.004910656467687291,1.033899072188278,5.605000019073486,-1.666663840969795,5.707499980926514,-1.2142832814490492,5.612500190734863,-0.004910656467687291
2070,2013-07-05,5.71999979019165,5.71999979019165,5.522500038146973,5.647500038146973,1006800.0,0.02142855135761934,4.448287655465888,3.624991059294757,55.16265889410404,51.73446696008213,-0.21119712744715624,-0.19186407909926118,-0.7162898356179319,-1.3565057965154512,23.16940545536325,0.19749975204467773,-0.024182772183232615,0.1888748168945309,-0.1425989470475173,0.5203485808365791,0.023137934923506798,0.354611698865555,-0.4987364556456111,78.21770585669178,17.59360081199486,0.16573688197102387,7,-0.2687497138977051,-0.3412497043609619,-0.8649997115135193,-1.1287497282028198,1.010000228881836,4,-0.011363563420886624,1.4615339471078017,5.599999904632568,1.033899072188278,5.605000019073486,-1.666663840969795,5.707499980926514,-0.011363563420886624
2071,2013-07-08,5.742499828338622,5.804999828338622,5.7125000953674325,5.752500057220459,1420000.0,0.003933573246900135,-1.6428610354223596,-0.13793466322028547,53.03703762310877,51.97804236528425,-0.17225187357557648,-0.21411899421334457,-0.6937372117776475,-1.359315092129341,20.768403347819632,0.09249973297118963,-0.02596066058065105,0.20424985885620028,-0.1393612519955285,0.5478609697079291,0.032444303430335886,0.3760554142820647,-0.4769375529268718,77.87608976360669,20.62631316543367,0.1718055554258646,7,-0.13374996185302646,-0.348749876022338,-0.87437480688095,-1.1512497663497916,1.1100001335144052,0,-0.02437960307716691,4.448287655465888,5.71999979019165,1.4615339471078017,5.599999904632568,1.033899072188278,5.605000019073486,-0.02437960307716691
2072,2013-07-09,5.567500114440918,5.817500114440918,5.517499923706055,5.7874999046325675,2561200.0,-0.030474483087330584,1.1428568995730608,21.99947549112899,46.324555291189604,51.61340349481727,0.026283545724825608,-0.03853532627662126,-0.47527303176218716,-1.1652028410914212,18.02653844643577,0.3000001907348633,0.019588510399239034,0.027625131607055486,-0.3162285774787712,0.3714788406928822,-0.1443017229358574,0.19955198614996839,-0.24799408373648024,16.66671964853945,-34.90718268270811,0.1719268545429132,7,0.06874990463256836,-0.16750001907348633,-0.6481250524520874,-0.9762500524520874,1.2224998474121094,1,0.009429684784736825,-1.6428610354223596,5.742499828338622,4.448287655465888,5.71999979019165,1.4615339471078017,5.599999904632568,0.009429684784736825
2073,2013-07-10,5.542500019073486,5.647500038146973,5.487500190734863,5.550000190734863,2384000.0,-0.004490362793632796,-1.7234056368321733,0.03409172188229494,56.134453081122984,52.26050367450479,0.07526747448108129,-0.01945512697010887,-0.4086206760534843,-1.1215604814571325,15.838415785307422,0.15999984741210938,0.053237573923865966,0.005750036239623668,-0.33674493672922434,0.3482450092084717,-0.16549745024480078,0.17699752272404812,-0.16323469832067072,16.666618501286017,-38.25597624733205,0.17124748648442417,7,0.09375,-0.1424999237060547,-0.62437504529953,-0.9512499570846558,1.0999999046325684,2,-0.008570163888307003,1.1428568995730608,5.567500114440918,-1.6428610354223596,5.742499828338622,4.448287655465888,5.71999979019165,-0.008570163888307003
2074,2013-07-11,5.867499828338622,5.877500057220459,5.5900001525878915,5.627500057220459,3258400.0,0.0586377642123066,1.2115357810952505,-31.999237078008655,77.46244765534475,55.168135577404186,-0.21338417914543495,-0.33961799857904396,-0.6918462240701819,-1.4250804667744044,13.742315577074542,0.33500003814697266,0.07237795109975753,0.316624855995177,-0.0562065343729552,0.6894562463633092,0.1302091608111109,0.5030405511792431,-0.435646332343234,97.43583787041985,34.55669800444792,0.18641569518406623,7,-0.18499970436096103,-0.43749976158142,-0.9037497639656058,-1.243749737739562,0.6625003814697275,3,0.13591822016980215,-1.7234056368321733,5.542500019073486,1.1428568995730608,5.567500114440918,-1.6428610354223596,5.742499828338622,0.13591822016980215
2075,2013-07-12,5.942500114440918,6.002500057220459,5.797500133514403,5.84250020980835,1832800.0,0.012782324379467802,-1.157893283876122,0.4166666666666682,75.5877172197119,57.7433722215754,-0.2697179319825729,-0.4023660221730987,-0.7272885877641748,-1.4790644378534967,13.473818705603268,0.20499992370605558,0.09820914036358808,0.370750141143799,-0.04073007419595509,0.7822303564835531,0.16501003347392196,0.576490248813676,-0.4549999237060547,88.34952265347448,20.821972930618557,0.20574010766987688,7,-0.19749999046325684,-0.4500000476837158,-0.9593752026557922,-1.3150001764297485,0.6275000572204599,4,0.13967183975126307,1.2115357810952505,5.867499828338622,-1.7234056368321733,5.542500019073486,1.1428568995730608,5.567500114440918,0.13967183975126307
2076,2013-07-15,5.892499923706055,6.0900001525878915,5.887499809265138,5.9650001525878915,4969200.0,-0.008413999120228444,-3.909071993341762,-0.7250029802350898,68.55984298608101,59.456759434789255,-0.1964854502967821,-0.34193780436616894,-0.6467642817804347,-1.4069277858756744,13.290788827271157,0.2025003433227539,0.1203549860601516,0.3029999494552609,-0.13220286085468036,0.7382027597652021,0.08539854430028981,0.5206013546102319,-0.3225997543334964,67.21987694830521,-1.2636606530427628,0.2176014051549707,7,-0.10374975204467773,-0.3562498092651367,-0.8812499046325684,-1.2499998807907104,0.7925000190734863,0,0.14212984407485418,-1.157893283876122,5.942500114440918,1.2115357810952505,5.867499828338622,-1.7234056368321733,5.542500019073486,0.14212984407485418
2077,2013-07-16,5.695000171661378,5.9625000953674325,5.684999942779541,5.885000228881836,1502800.0,-0.03351714121371774,-1.6428521149946838,2.62068217095047,58.94737722691442,60.38612465362228,-0.0010563472755578118,-0.14767781569216698,-0.42483876110253327,-1.1871774247040854,12.417178523937547,0.2775001525878915,0.12607374497611445,0.10275018215179532,-0.33448656206481253,0.5399869263684032,-0.11586818995650816,0.3213685542600988,-0.03148200531005951,34.43983303971252,-33.289826055088064,0.21861837210830376,7,0.09374999999999911,-0.15875005722045987,-0.5500003099441537,-1.0050002336502084,0.9749999046325675,1,0.2032484205973215,-3.909071993341762,5.892499923706055,-1.157893283876122,5.942500114440918,1.2115357810952505,5.867499828338622,0.2032484205973215
2078,2013-07-17,5.627500057220459,5.817500114440918,5.5275001525878915,5.7125000953674325,2233200.0,-0.011852521932624871,-1.0350885411786817,0.4473684870965462,54.68750931322846,60.655955476756205,0.07819397151275709,-0.09052916829304891,-0.3293250819766662,-1.1039801756351366,10.876424775033676,0.28999996185302646,0.13081923775924587,0.03887505531311053,-0.39579495691185596,0.473545067538077,-0.1784599507993727,0.25621006142559377,0.46250009536743253,17.77776082356755,-46.513249363329194,0.21733500611248338,7,0.16125011444091797,-0.09124994277954102,-0.4337501525878906,-0.9375001192092896,1.2674999237060547,2,0.2065748365725919,-1.6428521149946838,5.695000171661378,-3.909071993341762,5.892499923706055,-1.157893283876122,5.942500114440918,0.2065748365725919
2079,2013-07-18,5.695000171661378,5.7750000953674325,5.599999904632568,5.6525001525878915,1666800.0,0.011994689250035995,-1.3728756574672274,-0.4999999999999948,51.93371136081114,60.29718352861255,0.028593740964926617,-0.13875936482195694,-0.37010932336233093,-1.1527962963547616,10.982042397746365,0.17500019073486417,0.12873596293999512,0.0896251678466804,-0.3336181210971443,0.5128684567905051,-0.12199647662523194,0.30124681231859274,0.38374998092651325,29.777781168619793,-29.284422176077317,0.2116216444719124,7,0.09374999999999911,-0.15875005722045987,-0.497500181198121,-1.00125014781952,1.1124997138977042,3,0.16637396373743507,-1.0350885411786817,5.627500057220459,-1.6428521149946838,5.695000171661378,-3.909071993341762,5.892499923706055,0.16637396373743507
2080,2013-07-19,5.617499828338623,5.684999942779541,5.570000171661377,5.672500133514403,1140800.0,-0.013608488320755563,1.874997019764919,-1.2941242468780996,50.17792301982794,59.97950412824802,0.10060513462622023,-0.01704348779239062,-0.27019198780623377,-1.056473759997938,10.929537945272028,0.1250000000000009,0.13790003003462026,-0.016500163078307928,-0.3475685584422994,0.31456823228568354,-0.18203436076030322,0.14903403460368736,0.450225324249268,15.999942355685606,-38.391914600486196,0.1655341976819957,7,0.1712503433227539,-0.08124971389770508,-0.4024999141693115,-0.9074999094009399,1.3075003623962393,4,0.16243888016986352,-1.3728756574672274,5.695000171661378,-1.0350885411786817,5.627500057220459,-1.6428521149946838,5.695000171661378,0.16243888016986352
2081,2013-07-22,5.692500114440918,5.704999923706055,5.599999904632568,5.632500171661378,1687200.0,0.013351186184989317,1.47060143500676,-1.0909019975031227,49.45848885045121,60.327718968165975,0.01985442765920542,-0.059038588529015,-0.3262772732186807,-1.111864968298299,10.768449205534303,0.10500001907348633,0.14679876825602012,0.03562512397766149,-0.23751871998600027,0.30876896794132325,-0.10094679800416984,0.1721970459594928,0.36442053814697317,37.93103070283594,-12.508135509371911,0.13657192198183088,7,0.09625005722045898,-0.15625,-0.42437517642974854,-0.9825001955032349,0.9099998474121094,0,0.1541502045813561,1.874997019764919,5.617499828338623,-1.3728756574672274,5.695000171661378,-1.0350885411786817,5.627500057220459,0.1541502045813561
2082,2013-07-23,5.802499771118164,5.872499942779541,5.7249999046325675,5.752500057220459,1692800.0,0.019323610797687296,-1.8095240257764191,0.8333293596865711,57.091550995878826,60.434063180916624,-0.0595692865081805,-0.14766529633394754,-0.41778918858955727,-1.2011773242065154,11.611167103456228,0.17999982833862305,0.1432703172159,0.12724978923797625,-0.13214673363248508,0.3866463121084376,-0.0024484721972539703,0.2569480506732065,0.24383247146972664,79.71008283150218,27.62954661819002,0.12969826143523058,7,0.006250381469727451,-0.2662496566772461,-0.4618748426437378,-1.092499852180481,0.8850002288818359,1,0.15208965212786474,1.47060143500676,5.692500114440918,1.874997019764919,5.617499828338623,-1.3728756574672274,5.695000171661378,0.15208965212786474
2083,2013-07-24,5.554999828338623,5.65500020980835,5.445000171661377,5.53000020980835,2710800.0,-0.04265402025717735,-1.153849915880903,0.49999523160113296,48.62385107050656,57.22977467149016,0.21220594080470523,0.11477653686203748,-0.15526344268306147,-0.9353768773179505,12.0434441253692,0.3574995994567871,0.1366543035496921,-0.1260001420974728,-0.3679516232596036,0.11595133906465804,-0.2469758826785382,-0.005024401516407373,0.4809557724492679,25.730927618869153,-26.081883112434937,0.1209757405810653,7,0.21250033378601074,-0.018749713897705078,-0.19499993324279785,-0.8449999094009399,1.2300000190734854,2,0.20072012284630336,-1.8095240257764191,5.802499771118164,1.47060143500676,5.692500114440918,1.874997019764919,5.617499828338623,0.20072012284630336
2084,2013-07-25,5.739999771118164,5.739999771118164,5.542500019073486,5.542500019073486,1787200.0,0.033303321061464386,1.0,7.900110627908751,50.58823463413553,54.45205438420389,0.008066412753351848,-0.05347216674174149,-0.32326163183899226,-1.1014534453538811,11.981575899374382,0.19749975204467773,0.16281258590591197,0.046624803543091176,-0.17953458515135612,0.27278419223753847,-0.06645489080413292,0.15970449789031527,0.2723176125046667,69.00579120432957,19.684824159259485,0.11307969434722367,7,0.027500391006469727,-0.2037496566772461,-0.33874988555908203,-0.9887498617172241,1.0225000381469735,3,0.2012195567707058,-1.153849915880903,5.554999828338623,-1.8095240257764191,5.802499771118164,1.47060143500676,5.692500114440918,0.2012195567707058
2085,2013-07-26,5.65500020980835,5.75,5.635000228881836,5.690000057220459,2053600.0,-0.014808286532955073,-2.0666683620919852,-0.1772146397641645,47.517741049664146,52.114043057935355,0.05363572596360022,0.03426888496974989,-0.21875428751695924,-0.9988306105601055,11.759288261612145,0.11499977111816406,0.17115464860998042,-0.038999772071838024,-0.2646356535441168,0.18663610940044073,-0.1518177128079774,0.07381816866430135,0.33462448533602274,49.122842240990835,3.272881232612562,0.11281794073613918,7,0.04874992370605469,-0.11875009536743164,-0.2537503242492676,-0.9037503004074097,1.0399999618530282,4,0.2038018802814141,1.0,5.739999771118164,-1.153849915880903,5.554999828338623,-1.8095240257764191,5.802499771118164,0.2038018802814141
2086,2013-07-29,5.622499942779541,5.7249999046325675,5.617499828338623,5.664999961853027,1707600.0,-0.005747173443501952,-3.095221660112045,1.214291553133515,51.69752518626815,51.30850394230799,0.0489571617343616,0.07120756901356984,-0.16559336287239024,-0.9472801005469442,11.344952192195505,0.10750007629394442,0.11381508993620315,-0.07200002670288086,-0.29691868201936433,0.15291862861360261,-0.18445935436112304,0.04045930095536132,0.3453397714255111,41.52043652652666,-7.689668668143931,0.11245932765824179,7,0.03625011444091797,-0.08624982833862305,-0.2937500476837158,-0.8712500333786011,1.0450000762939453,0,0.23165856135365592,-2.0666683620919852,5.65500020980835,1.0,5.739999771118164,-1.153849915880903,5.554999828338623,0.23165856135365592
2087,2013-07-30,5.574999809265137,5.824999809265138,5.567500114440918,5.6599998474121085,2066400.0,-0.008448223032070379,-4.150023365154466,1.9999999999999791,50.9893388817714,50.89759611659055,0.08676993381305742,0.11412331705604295,-0.11150144662623696,-0.8813713809468879,10.816894349724635,0.25749969482421964,0.0529338266172239,-0.11287515163421613,-0.3439041452074436,0.11815384193901135,-0.22838964842082987,0.0026393451523976097,0.371926323238168,34.21046357399822,-18.32650439768166,0.11551449678661382,7,0.08375024795532227,0.033750295639038086,-0.25499987602233887,-0.8237498998641968,1.1675000190734854,1,0.1843049664109908,-3.095221660112045,5.622499942779541,-2.0666683620919852,5.65500020980835,1.0,5.739999771118164,0.1843049664109908
2088,2013-07-31,5.445000171661377,5.632500171661378,5.440000057220459,5.577499866485597,2222400.0,-0.023318321444193102,-1.7017574386636631,1.5588192395292484,35.40588636025237,49.061171116528456,0.21027186899577277,0.24403328061050011,0.02323171033044691,-0.7357276949171663,10.321782742386107,0.19250011444091886,0.003955666738243657,-0.23487479686737078,-0.4880102048153008,0.018260611080559208,-0.3614425008413358,-0.10830709289340579,0.4818489224082505,1.2987318600500588,-43.67684271726598,0.12656770397396502,7,0.21124982833862305,0.30624985694885254,-0.11187529563903809,-0.693750262260437,1.2224998474121094,2,0.2281909621978051,-4.150023365154466,5.574999809265137,-3.095221660112045,5.622499942779541,-2.0666683620919852,5.65500020980835,0.2281909621978051
2089,2013-08-01,5.572500228881836,5.602499961853027,5.485000133514403,5.505000114440918,1568400.0,0.02341598773201814,-1.1860417664697023,-0.5094359993090309,37.66667048136395,47.671031945588005,0.07103824213236898,0.1205479389427282,-0.09706912306829985,-0.8451665960440327,9.997280234347013,0.1574997901916504,-0.017298791413343118,-0.10599975585937482,-0.36125186544149646,0.1492523537227468,-0.23362581065043564,0.021626298931685994,0.3251379229768414,34.415651168004004,-4.863833322771214,0.12762605479106098,8,0.08374977111816406,0.19249987602233887,-0.21000027656555176,-0.821250319480896,1.2749996185302725,3,0.21758628420434722,-1.7017574386636631,5.445000171661377,-4.150023365154466,5.574999809265137,-3.095221660112045,5.622499942779541,0.21758628420434722
2090,2013-08-02,5.65500020980835,5.707499980926514,5.539999961853027,5.570000171661377,1795600.0,0.014804841191198737,-1.3103377969535135,1.259257689427655,42.25123176467111,46.87022560272356,-0.006238998127776618,0.034708179001584405,-0.16505700265837753,-0.9146106651896986,9.389302169688271,0.16750001907348633,-0.024828386607151032,-0.020249795913696467,-0.2749316596558362,0.23443206782844328,-0.14759072778476678,0.10709113595737385,0.21517965637203496,55.8442314432816,19.26874895863186,0.1273409318710701,8,0.0012497901916503906,0.1099998950958252,-0.29250025749206543,-0.9037503004074097,1.3424997329711914,4,0.19584430740353964,-1.1860417664697023,5.572500228881836,-1.7017574386636631,5.445000171661377,-4.150023365154466,5.574999809265137,0.19584430740353964
2091,2013-08-05,5.602499961853027,5.739999771118164,5.585000038146973,5.630000114440918,1149200.0,-0.009283863131298031,-3.959991455078125,-0.3235310617195301,46.66665979333965,45.711904357996985,0.03593065000043172,0.0802991945828726,-0.09763014828782701,-0.8481095424876726,8.464628222743691,0.1549997329711914,-0.03406044693650134,-0.06575005054473859,-0.3203451171758367,0.1888450160863595,-0.1930475838602872,0.061547482770810014,0.2418691157897621,42.20779462053017,5.140661263049076,0.12729753331554883,8,0.029999971389770508,0.16250014305114746,-0.24000000953674316,-0.8512500524520874,1.385000228881835,0,0.1950022699236229,-1.3103377969535135,5.65500020980835,-1.1860417664697023,5.572500228881836,-1.7017574386636631,5.445000171661377,0.1950022699236229
2092,2013-08-06,5.619999885559082,5.6599998474121085,5.512499809265137,5.572500228881836,1724400.0,0.003123591936672998,1.3137337033352714,-1.727250658898599,49.71961977096844,45.83365643582608,-0.011375572500791797,0.07055128821385104,-0.09993413521702443,-0.8515642845259652,8.38805310071568,0.14750003814697177,-0.03448594133270433,-0.05087511539459211,-0.3021574264479501,0.20040719565876586,-0.17651627092127065,0.07476604013208643,0.20010705085836733,60.0,19.646350567875317,0.12564115552667882,8,0.01250004768371582,0.14500021934509277,-0.25749993324279785,-0.8687499761581421,1.257500171661377,1,0.18638792790832914,-3.959991455078125,5.602499961853027,-1.3103377969535135,5.65500020980835,-1.1860417664697023,5.572500228881836,0.18638792790832914
2093,2013-08-07,5.494999885559082,5.664999961853027,5.462500095367432,5.587500095367432,2178400.0,-0.022241993335479382,-1.5714303014523117,-1.9473869134860562,42.831530866062735,44.97180046159577,0.11646603970057878,0.20217590085915838,0.0349316645043114,-0.7113869125960264,8.389619024775454,0.2024998664855957,-0.04278676397893921,-0.1735001087188719,-0.4307190023474332,0.08371878490968943,-0.30210955553315255,-0.044890661904591234,0.30230063810654784,11.711649789761822,-28.7413422351379,0.1286094468142808,8,0.13750004768371582,0.2700002193450928,-0.11624979972839355,-0.7274998426437378,1.3400001525878906,2,0.22702456210381072,1.3137337033352714,5.619999885559082,-3.959991455078125,5.602499961853027,-1.3103377969535135,5.65500020980835,0.22702456210381072
2094,2013-08-08,6.664999961853027,6.989999771118164,6.25,6.25,10311200.0,0.21292085544327644,-2.5662642850084683,-4.486475897869445,71.05528148731038,47.58708273244535,-1.0152930566390292,-0.9539221501596344,-1.108824666313228,-1.8585335170056592,8.73886338678699,1.494999885559082,-0.04421851668461052,0.9566249608993527,0.44654172008451365,1.4667082017141917,0.7015833404919327,1.2116665813067726,-1.2249999046325684,78.72341222557665,33.72413697643634,0.2550416204074197,8,-0.4500000476837158,-0.4500000476837158,-1.2862498760223389,-1.897499918937683,0.06750011444091797,3,0.0003751023608054016,-1.5714303014523117,5.494999885559082,1.3137337033352714,5.619999885559082,-3.959991455078125,5.602499961853027,0.0003751023608054016
2095,2013-08-09,6.772500038146973,6.892499923706055,6.577499866485597,6.625,4629600.0,0.016129043797332265,-1.597935346861739,0.3554218113379248,71.42857413173044,49.77942150416338,-1.0589672945480961,-1.0498803871876987,-1.1882101510239433,-1.9429217673100059,8.673078776336606,0.3150000572204581,-0.00642576198477407,1.0226250410079958,0.32995957652590224,1.7152905054900893,0.676292308766949,1.3689577732490426,-1.309999942779541,85.76106192203969,38.22080765929955,0.34633273224104694,8,-0.5575001239776611,-0.5575001239776611,-1.3937499523162842,-2.003749966621398,0.13250017166137695,4,0.011074168895192305,-2.5662642850084683,6.664999961853027,-1.5714303014523117,5.494999885559082,1.3137337033352714,5.619999885559082,0.011074168895192305
2096,2013-08-12,6.730000019073486,6.832499980926514,6.695000171661378,6.769999980926514,2250800.0,-0.006275381149368653,-1.5000043348968104,-0.27118611191930947,68.90928233330385,51.770526332111444,-0.9418979836867996,-0.9922954131775814,-1.1202499568506017,-1.87796110730212,8.317287160434596,0.13749980926513583,0.016565514586908137,0.9382500171661379,0.1194943842609657,1.75700565007131,0.5288722007135513,1.3476278336187244,-1.2369499301910398,82.9787360238297,37.8757243735348,0.40937781645258614,8,-0.5150001049041748,-0.5150001049041748,-1.3149999380111694,-1.9612499475479117,0.2824997901916513,0,0.0397473882537791,-1.597935346861739,6.772500038146973,-2.5662642850084683,6.664999961853027,-1.5714303014523117,5.494999885559082,0.0397473882537791
2097,2013-08-13,6.852499961853027,6.860000133514403,6.6525001525878915,6.755000114440918,2489200.0,0.018202071683858012,2.688882295596178,-2.4374985098824595,77.87325903209529,56.48912329564955,-0.965678988382038,-1.0789504767079041,-1.2207411832345105,-1.976261700225284,8.884224221790598,0.2074999809265119,0.05975069721358217,1.0028749704360962,0.05885741984949977,1.9468925210226926,0.5308661951427975,1.4748837457293948,-1.3295108793258663,90.99837391470747,41.65025892670883,0.4720087752932982,8,-0.6262500286102295,-0.6375000476837158,-1.3512500524520874,-2.068750023841858,0.2325000762939453,1,0.019700872620702414,-1.5000043348968104,6.730000019073486,-1.597935346861739,6.772500038146973,-2.5662642850084683,6.664999961853027,0.019700872620702414
2098,2013-08-14,6.789999961853027,6.947500228881836,6.7849998474121085,6.8375000953674325,2458800.0,-0.009120758897910197,-4.652151558625579,-0.4871816189991875,73.80952895839731,60.50499645976436,-0.7736884502486312,-0.9748758336521028,-1.1375526759161296,-1.8911570652337577,10.230826493945905,0.16250038146972745,0.10040536109391773,0.8822499752044681,-0.14377441071082586,1.9082743611197621,0.36923778224682113,1.3952621681621151,-1.2376706655540461,72.97299038850642,25.032802615801444,0.5130121929576471,8,-0.5637500286102295,-0.5750000476837158,-1.2718749046325684,-1.963749885559082,0.24249982833862305,2,0.012886612055819757,2.688882295596178,6.852499961853027,-1.5000043348968104,6.730000019073486,-1.597935346861739,6.772500038146973,0.012886612055819757
2099,2013-08-15,6.642499923706055,6.795000076293945,6.630000114440918,6.7249999046325675,1668800.0,-0.021723127978739987,-2.069778170091775,1.7368368217637393,71.77507253496262,63.78542321201896,-0.5123236252762453,-0.7934315520531001,-0.9721022504860004,-1.7219999535723227,11.40190168019438,0.16499996185302734,0.1482913089144926,0.6873749494552612,-0.3837932165710427,1.7585431154815652,0.15179086644210926,1.2229590324684132,-1.06141721791069,17.56756582601627,-28.97454215997623,0.5355840830131522,8,-0.41624999046325684,-0.42750000953674316,-1.1243748664855957,-1.8024998903274536,0.4324998855590829,3,0.028980070252453416,-4.652151558625579,6.789999961853027,2.688882295596178,6.852499961853027,-1.5000043348968104,6.730000019073486,0.028980070252453416
2100,2013-08-16,6.53000020980835,6.619999885559082,6.460000038146973,6.607500076293945,3366000.0,-0.016936351552856,2.121963927669255,0.9393925382192396,69.32908042633612,66.30346994901858,-0.293519088637737,-0.6419790528301643,-0.8435564521060002,-1.5887964162177042,12.517201836902863,0.18249988555908203,0.23890222409549544,0.52925021648407,-0.5589654973830473,1.6174659303511874,-0.01485764044948823,1.0733580734176282,-0.9207391627065293,14.359003953589825,-31.462621095770118,0.5441078569335585,8,-0.30375027656555176,-0.3150002956390381,-0.973750114440918,-1.6500002145767212,0.4724998474121094,4,0.03101069831229597,-2.069778170091775,6.642499923706055,-4.652151558625579,6.789999961853027,2.688882295596178,6.852499961853027,0.03101069831229597
2101,2013-08-19,6.570000171661378,6.664999961853027,6.440000057220459,6.492499828338622,1610800.0,0.006125568233971368,-1.465753925743997,-1.0000061527481479,71.26069445024643,68.69692269116057,-0.2032169769481582,-0.64598837080002,-0.8705026411184971,-1.6084880391354668,13.645022947914734,0.22499990463256836,0.3263880501073322,0.5253751754760749,-0.5811167965493009,1.6318671475014508,-0.027870810536613,1.0786211614887629,-0.9331243500792308,25.615777432221204,-20.779226851993815,0.553245986012688,8,-0.34375023841858,-0.3550002574920663,-0.9512500762939462,-1.5962501764297494,0.2999997138977042,0,0.05098934998387672,2.121963927669255,6.53000020980835,-2.069778170091775,6.642499923706055,-4.652151558625579,6.789999961853027,0.05098934998387672
2102,2013-08-20,6.684999942779541,6.727499961853027,6.5349998474121085,6.5625,842000.0,0.017503769880280462,-1.1690123440207274,1.580637420783819,76.66666393211644,72.45638192072211,-0.16903530749028128,-0.728852165117468,-0.9687477247742251,-1.7009872895265286,14.205442027117918,0.19250011444091886,0.41076920994268384,0.5962499380111694,-0.5395832984240236,1.7320831744463625,0.028333319793572898,1.164166556228766,-1.0210616422066732,48.27582318978113,-3.665609100366275,0.5679166182175966,8,-0.06500005722045898,-0.4700000286102295,-1.0224997997283936,-1.6499998569488525,0.6125001907348624,1,0.048990257186064534,-1.465753925743997,6.570000171661378,2.121963927669255,6.53000020980835,-2.069778170091775,6.642499923706055,0.048990257186064534
2103,2013-08-21,6.670000076293945,6.727499961853027,6.59499979019165,6.65500020980835,1262800.0,-0.002243809515929285,1.038469861973598,0.12244794687447694,74.80226071499078,72.87271294601992,0.033711420942630355,-0.659868056402404,-0.9390786852359234,-1.6649424170384908,15.63525945546867,0.13250017166137695,0.4987634709695534,0.5255000591278076,-0.6094803521911389,1.6604804704467542,-0.04199014653166522,1.0929902647872805,-0.9795405463101714,64.78873428620167,10.191277340203357,0.5674902056594732,8,0.02375006675720215,-0.4550001621246338,-1.0074999332427979,-1.4837501049041748,0.13749980926513672,2,0.06221888412385357,-1.1690123440207274,6.684999942779541,-1.465753925743997,6.570000171661378,2.121963927669255,6.53000020980835,0.06221888412385357
2104,2013-08-22,6.894999980926514,6.927499771118164,6.664999961853027,6.702499866485597,1541200.0,0.03373311874946561,1.0388358863441083,12.833455192802814,76.32696416451634,73.41697850521834,-0.17347469168432728,-0.8368050222383516,-1.14584769388786,-1.8678942281255795,17.351575440519674,0.2624998092651367,0.5957843357344661,0.6927499532699581,-0.47269877523609427,1.8581986817760106,0.11002558901693149,1.2754743175229848,-1.178549646120052,93.33337245845645,37.28696860928859,0.5827243642530262,8,-0.2012498378753662,-0.6800000667572021,-1.2324998378753662,-1.6112499237060547,0.1599998474121085,3,0.019941959339448756,1.038469861973598,6.670000076293945,-1.1690123440207274,6.684999942779541,-1.465753925743997,6.570000171661378,0.019941959339448756
2105,2013-08-23,6.807499885559082,6.914999961853027,6.762499809265138,6.914999961853027,2790400.0,-0.012690369196443951,1.8372101275704666,-0.5584416227811629,75.20920986267086,74.11697045292581,-0.08994660728480763,-0.694123575007886,-1.0388233062894248,-1.7566351178079973,19.120290617199974,0.15250015258788974,0.7241324826496331,0.5476248741149901,-0.617862894694694,1.7131126429246741,-0.03511901028985154,1.1303687585198317,-1.0655785620263867,75.38462441348996,16.861198600785976,0.5827438844048419,8,-0.11374974250793457,-0.5924999713897705,-1.1449997425079346,-1.523749828338623,0.2350001335144043,4,0.03929488478927623,1.0388358863441083,6.894999980926514,1.038469861973598,6.670000076293945,-1.1690123440207274,6.684999942779541,0.03929488478927623
2106,2013-08-26,6.925000190734862,7.042500019073486,6.804999828338622,6.8125,4323200.0,0.017260419706364827,-2.725477583137575,-1.0465126594630956,76.20482781389484,73.93158920645908,-0.19766368748314456,-0.7473580296199627,-1.1354343746760875,-1.84937210570794,21.163879579718188,0.23750019073486417,0.6970985326124328,0.6000001668930048,-0.5610825802909263,1.761082914076936,0.01945879330103928,1.1805415404849704,-1.158117298250458,76.84733229666296,17.74602595976564,0.5805413735919658,8,-0.18375015258788974,-0.6837501525878897,-1.262500047683715,-1.6412501335144034,0.25749969482421964,0,0.011191316151772268,1.8372101275704666,6.807499885559082,1.0388358863441083,6.894999980926514,1.038469861973598,6.670000076293945,0.011191316151772268
2107,2013-08-27,6.602499961853027,6.869999885559082,6.567500114440918,6.857500076293945,2067200.0,-0.046570428880755355,1.1607147114621543,-2.2666638409697972,70.60465258221295,73.57549183132748,0.09570957078403719,-0.36251975416655746,-0.7986660847133198,-1.5024950286662744,22.50658656478965,0.3575000762939444,0.6509086697398345,0.22612493038177472,-0.8850864056353469,1.3373362663988964,-0.32948073762678654,0.781730598390336,-0.7845923843050597,7.36839040824296,-55.342729884523266,0.555605668008561,8,0.1387500762939453,-0.3612499237060547,-0.9399998188018799,-1.2662498950958252,0.49000024795532227,1,0.04051494513465759,-2.725477583137575,6.925000190734862,1.8372101275704666,6.807499885559082,1.0388358863441083,6.894999980926514,0.04051494513465759
2108,2013-08-28,6.6875,6.762499809265138,6.565000057220459,6.59499979019165,1704800.0,0.012873917249234923,-1.5901661898285062,-0.3627457580211454,50.70202928806798,71.23404258167251,-0.005988920706737844,-0.3685582371923024,-0.8700504508199725,-1.5626558928855871,24.416812125881098,0.19749975204467862,0.6174205583249748,0.24899997711181676,-0.7787625219251231,1.2767624761487566,-0.2648812724066536,0.7628812266302871,-0.8206087247910112,25.654440327944155,-33.58412863601258,0.51388124951847,8,0.053750038146972656,-0.44624996185302734,-1.0149998664855957,-1.2749998569488525,0.32250022888183594,2,0.09121497323579875,1.1607147114621543,6.602499961853027,-2.725477583137575,6.925000190734862,1.8372101275704666,6.807499885559082,0.09121497323579875
2109,2013-08-29,6.7849998474121085,6.875,6.6525001525878915,6.6525001525878915,1314400.0,0.014579416435455572,-2.3584959981574567,1.4324258842087165,50.392458755450285,69.12997350712966,-0.09068602765767153,-0.3905888282259786,-0.9415600610635515,-1.6344175997432595,26.534931173763503,0.2224998474121085,0.5517560751053807,0.2858748435974112,-0.6671263495819248,1.2388760367767473,-0.19062575299225681,0.7623754401870793,-0.8710842224485402,46.07325817114193,-9.40513655941546,0.4765005965896682,8,-0.04374980926513583,-0.5437498092651358,-1.1331247091293326,-1.3337497711181632,0.17750024795532404,3,0.00331614423772697,-1.5901661898285062,6.6875,1.1607147114621543,6.602499961853027,-2.725477583137575,6.925000190734862,0.00331614423772697
2110,2013-08-30,6.762499809265138,6.832499980926514,6.7150001525878915,6.764999866485597,1842000.0,-0.003316144237726526,-1.4102684488264656,-0.01886839983877494,51.03337981927796,66.88249410368873,-0.03546740409518989,-0.29604172428318254,-0.8826404287777185,-1.5854102736398756,28.375608181535934,0.11749982833862216,0.5026012149461465,0.20799982547760099,-0.6637190336683405,1.0797186846235425,-0.22785960409536976,0.6438592550505717,-0.8034408085371725,41.36120792099001,-10.19910987926707,0.4358594295729707,8,0.026250123977660245,-0.521249771118165,-1.1106246709823617,-1.3112497329711923,0.057500362396240234,4,0.043253238790888826,-2.3584959981574567,6.7849998474121085,-1.5901661898285062,6.6875,1.1607147114621543,6.602499961853027,0.043253238790888826
2111,2013-09-03,6.695000171661378,6.860000133514403,6.607500076293945,6.78249979019165,1410000.0,-0.009981462404077268,1.0824720780242332,34.999046347510614,44.810548678728544,63.342925742201174,0.057695454112610456,-0.15019891745129588,-0.7848798624384594,-1.4910078189733236,29.993702688352485,0.2525000572204581,0.46495178577538976,0.0858751773834241,-0.6629138562482533,0.8346642110151015,-0.2885193394324146,0.4602696941992628,-0.6926035301995919,41.93552852794218,-4.444626232459434,0.3743945168158388,9,0.10874986648559481,-0.4537501335144052,-1.0750000476837167,-1.2437500953674325,0.004999637603759766,1,0.0519043821511771,-1.4102684488264656,6.762499809265138,-2.3584959981574567,6.7849998474121085,-1.5901661898285062,6.6875,0.0519043821511771
2112,2013-09-04,6.667500019073486,6.747499942779541,6.602499961853027,6.684999942779541,1743600.0,-0.004107565628496013,1.0350885411786752,0.20000000000000204,45.86846624361897,60.12805968982653,0.09214189329748734,-0.04237137079978659,-0.7332619985645383,-1.4368109813259622,32.047484723664944,0.14499998092651367,0.43953156131543025,0.0060000181198116564,-0.5804128356471283,0.5924128718867516,-0.28720640876365877,0.2992064450032821,-0.6234992425072328,33.06450992667473,-9.540730143519568,0.29320642688347015,9,0.13625001907348633,-0.42624998092651367,-1.0699999332427979,-1.216249942779541,0.19749975204467773,2,0.07724032471126407,1.0824720780242332,6.695000171661378,-1.4102684488264656,6.762499809265138,-2.3584959981574567,6.7849998474121085,0.07724032471126407
2113,2013-09-05,6.742499828338622,6.795000076293945,6.6525001525878915,6.6525001525878915,976800.0,0.011248565286927192,-2.1666763800512236,-5.142861035422242,53.54609749193686,57.59685228176214,0.03185787930908024,-0.020152899368406807,-0.7829365305409057,-1.4818122913285512,34.44742109169231,0.1424999237060538,0.4075287408764483,0.018624830245970614,-0.18731630289071521,0.22456596338265644,-0.08434573632237186,0.12159539681431308,-0.6585590820720792,51.37609060079691,5.372267865800559,0.10297056656834291,9,0.0612502098083505,-0.5012497901916495,-1.1087497472763053,-1.2912497520446768,0.12000036239624023,3,0.051909587004908886,1.0350885411786752,6.667500019073486,1.0824720780242332,6.695000171661378,-1.4102684488264656,6.762499809265138,0.051909587004908886
2114,2013-09-06,6.667500019073486,6.795000076293945,6.519999980926514,6.795000076293945,1275600.0,-0.01112344251755304,3.3137250502081255,-1.4166724063939076,55.009102468784114,55.35239590466361,0.0795596546250028,0.058018447224576164,-0.684653279446052,-1.3775443227047397,33.12650061648784,0.27500009536743164,0.3488483362522157,-0.056499981880188344,-0.2622936290951108,0.1492936653347341,-0.15939680548764912,0.04639684172727243,-0.5452169018946655,43.382344691402466,-6.350690358122833,0.1028968236074611,9,0.11374998092651367,-0.41499996185302734,-0.9637500047683716,-1.190000057220459,0.5925002098083496,4,0.051368610248004654,-2.1666763800512236,6.742499828338622,1.0350885411786752,6.667500019073486,1.0824720780242332,6.695000171661378,0.051368610248004654
2115,2013-09-09,6.8474998474121085,6.8474998474121085,6.667500019073486,6.667500019073486,2295200.0,0.026996599598605675,1.0000000000000098,-1.4117627259365568,59.17354704895203,53.46003137522552,-0.10523619292293862,-0.12234729991977655,-0.8436336893302316,-1.52557495707907,31.797171304449595,0.17999982833862216,0.3028985752106266,0.11974985599517751,-0.09240008093355456,0.3318997929239096,0.013674887530811475,0.22582482445954355,-0.6884080541575015,96.32344691402348,41.741159186649114,0.10607496846436616,9,-0.14999985694885165,-0.5949997901916495,-1.136874794960021,-1.3112497329711905,0.5199999809265137,0,0.016794487114707435,3.3137250502081255,6.667500019073486,-2.1666763800512236,6.742499828338622,1.0350885411786752,6.667500019073486,0.016794487114707435
2116,2013-09-10,6.997499942779541,7.0275001525878915,6.9000000953674325,6.9000000953674325,1739200.0,0.021905819453814646,-1.615389882233312,0.5416663355294332,60.096932773186964,52.292506952000416,-0.2725301456744367,-0.2648588899215607,-0.9694708481303618,-1.6412115207584694,30.59845254225805,0.18000030517578303,0.23280414831569285,0.25637495517730713,0.01230065978599093,0.5004492505686233,0.13433780748164903,0.37841210287296523,-0.8030718204921792,94.08863060870692,37.1096044693936,0.12203714769565828,9,-0.22374987602233887,-0.744999885559082,-1.2868748903274536,-1.461249828338623,0.4375,1,-0.025366169713415765,1.0000000000000098,6.8474998474121085,3.3137250502081255,6.667500019073486,-2.1666763800512236,6.742499828338622,-0.025366169713415765
2117,2013-09-11,6.987500190734862,7.119999885559082,6.897500038146973,7.0,1313200.0,-0.0014290463917755458,-1.3116853520666234,-0.1282033725889222,60.29174096157603,53.358030471279086,-0.22593430806225445,-0.25742500298715587,-0.9379887658428627,-1.5980743993208018,29.624960711253472,0.22249984741210938,0.1684343680798932,0.23962519168853635,-0.02409449429222832,0.503344877669301,0.10776534869815357,0.37148503467891913,-0.7591491925760554,77.91671401925295,21.019841028210934,0.13185984299038242,9,-0.16750025749206454,-0.6962502002716056,-1.288750171661376,-1.4512500762939444,0.5649995803833017,2,-0.041144955080063994,-1.615389882233312,6.997499942779541,1.0000000000000098,6.8474998474121085,3.3137250502081255,6.667500019073486,-0.041144955080063994
2118,2013-09-12,6.877500057220459,6.987500190734862,6.869999885559082,6.980000019073486,847600.0,-0.015742415815638733,1.000000000000015,8.20012207217459,49.38704285422242,53.24631759336488,-0.09627243077595171,-0.14812807518172288,-0.8040372084517431,-1.4543220154803667,28.383091050949638,0.11750030517578036,0.08309937391251143,0.1252500534057619,-0.1442518948564011,0.3947520016679249,-0.00950092072532005,0.26000102753684384,-0.5956501258176354,59.58335551951019,6.994086954430756,0.13475097413108164,9,-0.05750012397766113,-0.5862500667572021,-1.1787500381469727,-1.341249942779541,0.8424997329711914,3,-0.0018175624861204165,-1.3116853520666234,6.987500190734862,-1.615389882233312,6.997499942779541,1.0000000000000098,6.8474998474121085,-0.0018175624861204165
2119,2013-09-13,6.835000038146973,7.002500057220459,6.835000038146973,6.997499942779541,2226400.0,-0.006179573786970316,-1.061539906158392,1.585365513263056,50.99458078330308,53.24200658936767,-0.051332133093836774,-0.09535593709200807,-0.737424599666447,-1.3777347132009776,27.719509448423995,0.16750001907348633,0.03056728435606626,0.07312502861022985,-0.19360896028483054,0.33985901750529024,-0.06024196583730035,0.20649202305776004,-0.5028611094947735,37.01658972286532,-12.165041061345676,0.13336699444753014,9,-0.015000104904174805,-0.15000009536743164,-1.1362500190734863,-1.2987499237060547,0.7525000572204599,4,0.004023431226687357,1.000000000000015,6.877500057220459,-1.3116853520666234,6.987500190734862,-1.615389882233312,6.997499942779541,0.004023431226687357
2120,2013-09-16,6.732500076293945,6.9625000953674325,6.730000019073486,6.9375,1343600.0,-0.014996336690704104,-1.214286038664683,1.2615387324046985,42.961601253062405,53.03656798651588,0.05192535376087193,0.02434061623129402,-0.6153745040907506,-1.2421957962630295,27.548863942253472,0.2325000762939462,0.036282314552403605,-0.03949992656707746,-0.2835857626808611,0.2045859095467062,-0.16154284462396973,0.08254299148981481,-0.35308949022733316,0.6410405323949827,-43.18046513604186,0.12204291805689203,9,0.08749985694885254,0.047499895095825195,-0.5175001621246338,-0.7462501525878906,0.7350001335144043,0,0.0783513028756273,-1.061539906158392,6.835000038146973,1.000000000000015,6.877500057220459,-1.3116853520666234,6.987500190734862,0.0783513028756273
2121,2013-09-17,6.90500020980835,6.922500133514403,6.697500228881836,6.742499828338622,2162800.0,0.02562200245965096,1.2784774063951752,-0.7926850826673161,62.42301571977393,54.87596237275532,-0.09795458734891671,-0.12835622498204646,-0.7666423103078737,-1.380637819503864,27.202418373810964,0.22499990463256747,0.04006645409451792,0.11625020503997785,-0.11511593226050998,0.3476163423404657,0.0005671363897334913,0.2319332736902222,-0.4811542657721892,49.112461429767755,0.6517966250896734,0.11568306865024411,9,-0.08500027656555176,-0.1250002384185791,-0.6900002956390381,-0.9187502861022949,0.6274995803833008,1,0.06698039166940295,-1.214286038664683,6.732500076293945,-1.061539906158392,6.835000038146973,1.000000000000015,6.877500057220459,0.06698039166940295
2122,2013-09-18,7.012499809265138,7.03000020980835,6.8375000953674325,6.889999866485597,1448000.0,0.015568370194122272,1.4444343527004155,0.7538440320668527,63.10484351650826,55.93804526437436,-0.16915825857207345,-0.22141437604129965,-0.8455810361666414,-1.4533479480041782,26.8238750787401,0.19250011444091708,0.04763669357988576,0.20737481117248624,-0.03894802645353934,0.4536976487985118,0.084213392359473,0.3305362299854995,-0.5468846287376019,94.73672133921723,41.5987758759218,0.12316141881301296,9,-0.19249987602233976,-0.2324998378753671,-0.7974998950958261,-1.026249885559083,0.455000400543212,2,0.060249575045432824,1.2784774063951752,6.90500020980835,-1.214286038664683,6.732500076293945,-1.061539906158392,6.835000038146973,0.060249575045432824
2123,2013-09-19,7.085000038146973,7.107500076293945,7.002500057220459,7.014999866485597,1212000.0,0.010338713847242609,-1.2105315993153607,0.5714302396642993,62.34569500140899,56.75322221244379,-0.21005515785106077,-0.2753469077400652,-0.8872831180116183,-1.4914814679707051,26.51938217872649,0.10500001907348633,0.07559379531430821,0.25912504196166974,-0.008285941450145273,0.5265360253734848,0.1254195502557618,0.3928305336675777,-0.5801217753175445,94.5121837754352,38.80839093406213,0.13370549170590754,9,-0.19125008583068848,-0.30500006675720215,-0.864375114440918,-1.098750114440918,0.3625001907348633,3,0.06598443619676564,1.4444343527004155,7.012499809265138,1.2784774063951752,6.90500020980835,-1.214286038664683,6.732500076293945,0.06598443619676564
2124,2013-09-20,7.03249979019165,7.125,7.017499923706055,7.125,3689200.0,-0.007410056128814513,1.3243207019027048,-1.3214283281449204,60.843377877732735,56.938758971197196,-0.11212609501135251,-0.22347502822038656,-0.8144371076210799,-1.4068062985534908,25.7404817146624,0.10750007629394531,0.10492317403520257,0.19974980354309047,-0.08183826582115561,0.48133787290733654,0.058955768860966984,0.34054383822521395,-0.49071422999844305,78.36251243681207,19.98341513408093,0.14079403468212304,9,-0.12124967575073242,-0.2499997615814209,-0.8118748664855957,-1.0462498664855957,0.6200003623962411,4,0.09776040106803396,-1.2105315993153607,7.085000038146973,1.4444343527004155,7.012499809265138,1.2784774063951752,6.90500020980835,0.09776040106803396
2125,2013-09-23,7.074999809265138,7.105000019073486,6.949999809265138,7.007500171661378,1793600.0,0.006043372960033766,1.4313747489593935,-0.7297241567733921,65.57375831778074,57.547295142818726,-0.13294178101690157,-0.2581421723244395,-0.8380958780833003,-1.418513589274907,24.783052684571167,0.15500020980834872,0.11830842554357623,0.22887482643127566,-0.07238772467933252,0.5301373775418838,0.07824355087597112,0.3795061019865802,-0.4865570938873871,88.30404268893936,26.694698590072306,0.15063127555530426,9,-0.16374969482421964,-0.2924997806549081,-0.8543748855590829,-1.088749885559083,0.4050002098083487,0,0.07243820493551745,1.3243207019027048,7.03249979019165,-1.2105315993153607,7.085000038146973,1.4444343527004155,7.012499809265138,0.07243820493551745
2126,2013-09-24,7.002500057220459,7.137499809265138,6.96999979019165,7.065000057220459,1431200.0,-0.010247315052890338,-1.6274402740586853,-0.9259308970944566,63.24111461587639,57.87500332662988,-0.06666914698684057,-0.18924111858198422,-0.7455969629453767,-1.3199206312744076,23.52363803787639,0.16750001907348722,0.135534198615459,0.15250008106231672,-0.15496404481620818,0.4599642069408416,-0.0012319818769457314,0.30623214400157917,-0.3711327590729283,55.00003973646746,-9.79785485112528,0.15373206293926234,9,-0.08500003814697266,-0.21375012397766113,-0.7818751335144043,-1.0162501335144043,0.30499982833862305,1,0.0664048766566474,1.4313747489593935,7.074999809265138,1.3243207019027048,7.03249979019165,-1.2105315993153607,7.085000038146973,0.0664048766566474
2127,2013-09-25,6.869999885559082,7.065000057220459,6.809999942779541,6.992499828338622,2080400.0,-0.01892183799766667,-1.103095216090955,1.959999084472642,54.82041894614103,58.4787117812875,0.052982478913440545,-0.037600801174423104,-0.5878579709189964,-1.164028319828641,22.999166835620986,0.25500011444091797,0.12882912112998834,0.006624913215636852,-0.2779258223109915,0.2911756487422652,-0.13565045454767777,0.14890028097895147,-0.1880193362997904,18.320600684024953,-46.18499972985728,0.14227536776331426,9,0.0475001335144043,-0.041249990463256836,-0.6493749618530273,-0.8837499618530273,0.3125,2,0.0964337577392338,-1.6274402740586853,7.002500057220459,1.4313747489593935,7.074999809265138,1.3243207019027048,7.03249979019165,0.0964337577392338
2128,2013-09-26,7.297500133514403,7.309999942779541,6.90749979019165,6.9124999046325675,2294800.0,0.062227111364868914,-1.0379730943436405,-3.1428604793286357,68.80597142393519,60.45775518580218,-0.3449506920169494,-0.4395965475208916,-0.9824553751123952,-1.5634969972703585,22.781495606039705,0.440000057220459,0.11916073804888772,0.4036251544952387,0.07163562812523239,0.7356146808652451,0.2376303913102351,0.5696199176802423,-0.5699676582545274,97.50003814697249,29.069897247765454,0.16599476318500325,9,-0.29375004768371493,-0.38250017166137606,-0.8800002336502066,-1.3112502098083487,-0.19750022888183594,3,0.023295659223520504,-1.103095216090955,6.869999885559082,-1.6274402740586853,7.002500057220459,1.4313747489593935,7.074999809265138,0.023295659223520504
2129,2013-09-27,6.807499885559082,7.28249979019165,6.372499942779541,7.184999942779541,15115200.0,-0.06714631572323693,2.1790401451251395,-0.9805190462271676,48.99244459562302,61.12784889053113,0.1572778770241854,0.054995418934877804,-0.46674380708889096,-1.049347213763829,21.776178651663088,0.9250001907348624,0.09743250816505,-0.08750009536743164,-0.41808570545767676,0.24308551472281348,-0.25279290041255464,0.07779270967769136,0.502500057220459,46.399993896484375,-17.737539815990317,0.16529280504512275,9,0.033750057220458984,0.033750057220458984,-0.35312485694885254,-0.8212499618530273,0.3025002479553214,4,0.09401400720996,-1.0379730943436405,7.297500133514403,-1.103095216090955,6.869999885559082,-1.6274402740586853,7.002500057220459,0.09401400720996
2130,2013-09-30,7.054999828338622,7.0875000953674325,6.664999961853027,6.7150001525878915,4198400.0,0.03635695144183071,1.086419331557062,-0.9006612561972985,51.38054916974252,59.90090816274987,-0.044325960673159415,-0.17862582843171015,-0.6826278971659638,-1.2729692248492093,20.716533119873354,0.4225001335144052,0.11052429759665117,0.14537484645843435,-0.18640769463158602,0.4771573875484547,-0.02051642408657539,0.3112661170034441,0.25500011444091886,72.79998779296865,11.936725695120437,0.1658912705450101,9,-0.21374988555908114,-0.21374988555908114,-0.6006247997283927,-1.0687499046325675,0.08000040054321378,0,0.08469175602942203,2.1790401451251395,6.807499885559082,-1.0379730943436405,7.297500133514403,-1.103095216090955,6.869999885559082,0.08469175602942203
2131,2013-10-01,7.042500019073486,7.09250020980835,6.940000057220459,7.052499771118164,1836800.0,-0.0017717660622650344,2.388868579300114,-0.029411063474098754,51.318940401773546,58.59136337222379,-0.011477659910452687,-0.14625598771340442,-0.6404234869856422,-1.238816830023497,20.11285772009384,0.15250015258789062,0.12518556825026472,0.11550004482269305,-0.20516784974074476,0.43616793938613085,-0.04483390245902541,0.2758339921044115,0.24874992370605487,71.4666748046875,12.233434125871582,0.16033394728171882,10,-0.2012500762939453,-0.2012500762939453,-0.5881249904632568,-1.0562500953674316,-0.2325000762939453,1,0.062122825532850756,1.086419331557062,7.054999828338622,2.1790401451251395,6.807499885559082,-1.0379730943436405,7.297500133514403,0.062122825532850756
2132,2013-10-02,7.182499885559082,7.237500190734862,6.947500228881836,6.954999923706055,1594000.0,0.019879285212130338,-1.3917586587960395,-22.750560297553765,57.21039698774226,58.0207747040386,-0.1394966124682009,-0.2589727799449095,-0.7520256576060209,-1.3571680551964107,19.402886307205343,0.28999996185302646,0.16733116154484762,0.2297499179840088,-0.08584851213192835,0.5453483480999459,0.07195070292604022,0.38754913304197736,0.09037505722045935,86.39999389648438,26.086980380599428,0.15779921505796865,10,-0.341249942779541,-0.341249942779541,-0.6912498474121094,-1.1699998378753662,1.125,2,0.017403411345863207,2.388868579300114,7.042500019073486,1.086419331557062,7.054999828338622,2.1790401451251395,6.807499885559082,0.017403411345863207
2133,2013-10-03,7.09250020980835,7.292500019073486,6.985000133514403,7.1875,1304000.0,-0.012530411024674448,1.0163938270659236,-0.4175815653675734,55.95376145704684,57.47748399062905,-0.05399981121148212,-0.14904935100433647,-0.6261097074864841,-1.2463023183862898,18.577632797011738,0.3074998855590829,0.1662346694225718,0.1222502231597904,-0.18290245613687084,0.4274029024564516,-0.030326116488540222,0.274826562808121,-0.7200002670288086,78.26089210005287,14.381360260602811,0.15257633964833073,10,-0.2512502670288086,-0.2512502670288086,-0.601250171661377,-1.0800001621246338,1.1699995994567889,3,0.012689414605341787,-1.3917586587960395,7.182499885559082,2.388868579300114,7.042500019073486,1.086419331557062,7.054999828338622,0.012689414605341787
2134,2013-10-04,7.010000228881836,7.230000019073486,7.007500171661378,7.09250020980835,1808800.0,-0.01163200260641839,-4.085705255012317,0.8684227697774922,56.47608313814724,56.466631192891995,0.027907771949884363,-0.04171313751956518,-0.5138756069630048,-1.1434436784907174,18.364952276529323,0.2224998474121085,0.15401500999587725,0.022625231742859242,-0.24741120564023422,0.2926616691259527,-0.11239298694868793,0.15764345043440642,-0.6191002845764162,54.98011722214075,-16.20059231370135,0.13501821869154682,10,-0.16875028610229492,-0.16875028610229492,-0.5187501907348633,-0.9975001811981201,1.242499351501463,4,0.012838755037400063,1.0163938270659236,7.09250020980835,-1.3917586587960395,7.182499885559082,2.388868579300114,7.042500019073486,0.012838755037400063
2135,2013-10-07,6.9625000953674325,7.074999809265138,6.940000057220459,6.987500190734862,1175600.0,-0.006776053061838483,-2.857126313853473,0.3030315290581526,51.425028196617184,55.1537327018632,0.06456088229550172,0.01564647410270492,-0.43384004726820535,-1.0740976172755259,17.858671877120535,0.13499975204467862,0.13597760823848049,-0.030624914169310458,-0.2929067708244295,0.2316569424858086,-0.16176584249687043,0.10051601415824951,-0.5535681495666518,6.382990235997471,-64.79716395888947,0.13114092832755972,10,-0.12125015258789151,-0.12125015258789151,-0.4712500572204599,-0.9500000476837167,1.4050002098083487,0,0.021184924398796268,-4.085705255012317,7.010000228881836,1.0163938270659236,7.09250020980835,-1.3917586587960395,7.182499885559082,0.021184924398796268
2136,2013-10-08,6.820000171661378,7.077499866485597,6.800000190734862,6.957499980926514,1928800.0,-0.020466775117298552,-2.1267609417478743,5.4999713898800024,45.310606227806154,54.097086844270436,0.19942213851027724,0.15195768822513234,-0.2587420078938232,-0.9097997640316757,16.899733352880435,0.2774996757507342,0.11909497457204044,-0.1642498493194573,-0.437683639854729,0.10918394121581443,-0.30096674458709316,-0.027532954051821434,-0.3933968643951431,4.060911248229762,-61.489959227015326,0.1367168952676359,10,0.021249771118163174,0.021249771118163174,-0.3050001859664926,-0.807500123977662,1.5974993705749485,1,0.04618769051199645,-2.857126313853473,6.9625000953674325,-4.085705255012317,7.010000228881836,1.0163938270659236,7.09250020980835,0.04618769051199645
2137,2013-10-09,6.699999809265138,6.864999771118164,6.670000076293945,6.84499979019165,1556400.0,-0.017595360612286837,1.1081054609470247,1.0545467786570863,40.83332954891214,50.98901552482343,0.3271783239830155,0.2627881672685284,-0.10533453643943869,-0.7753837614601009,15.785277855136638,0.19499969482421875,0.08752606033267973,-0.2698751926422114,-0.5713779116211501,0.031627526336727385,-0.4206265521316812,-0.11912383315274155,-0.25607856776275817,4.819234655225781,-54.71079497845227,0.1507513594894695,10,0.13250017166137606,0.1412501335144034,-0.17749977111816495,-0.6874997615814218,1.4274997711181614,2,0.01641793084266796,-2.1267609417478743,6.820000171661378,-2.857126313853473,6.9625000953674325,-4.085705255012317,7.010000228881836,0.01641793084266796
2138,2013-10-10,6.864999771118164,6.960000038146973,6.710000038146973,6.800000190734862,1343600.0,0.02462686067913844,-1.0408172798081752,-0.4482730271271139,46.21468899765923,50.68037601393856,0.10546742338990711,0.10203509072344197,-0.23013037498175226,-0.9251017710817466,14.607057210192753,0.26000022888183505,0.06634070693364436,-0.10425021648407018,-0.4066098302381107,0.19810939726997034,-0.25543002336109044,0.04692959039295008,-0.40410695406436226,34.82137763378051,-21.40418615311038,0.15117980687702015,10,0.11375021934509277,-0.023749828338623047,-0.3424997329711914,-0.8524997234344482,1.2750005722045898,3,0.21012384013611785,1.1081054609470247,6.699999809265138,-2.1267609417478743,6.820000171661378,-2.857126313853473,6.9625000953674325,0.21012384013611785
2139,2013-10-11,6.862500190734862,6.90500020980835,6.767499923706055,6.835000038146973,1580400.0,-0.00036410494779881564,1.444445386343407,0.42308200184865347,45.10932906531996,49.98357378011383,0.13029072081045978,0.11246677885443646,-0.1907371314852977,-0.9067405289814561,13.554328465565016,0.13750028610229492,0.06758310955573776,-0.1081248044967662,-0.4081549796188364,0.191905370625304,-0.25813989205780175,0.04189028306426934,-0.3849752296406672,47.239316209311994,-4.724943009664472,0.15001508756103515,10,0.11874985694885343,-0.021250247955321377,-0.34000015258788974,-0.7775001525878897,1.0099997520446786,4,0.2040072247167921,-1.0408172798081752,6.864999771118164,1.1081054609470247,6.699999809265138,-2.1267609417478743,6.820000171661378,0.2040072247167921
2140,2013-10-14,7.260000228881836,7.2775001525878915,6.8125,6.8400001525878915,2799600.0,0.05792350121660372,1.0439570574007195,15.272645304480971,55.155158709929694,50.40982025879785,-0.26269736863973225,-0.2566464036669789,-0.5486234818106404,-1.2828327610161523,13.118571842826718,0.4650001525878915,0.013769872436544262,0.26300022602081263,-0.04159881385913167,0.5675992659007569,0.11070070608084048,0.4152997459607848,-0.7661757666280549,97.11935448423088,43.65792779266182,0.15229951993997207,10,-0.2787501811981201,-0.4187502861022949,-0.7431252002716064,-1.0325002670288086,0.7799997329711914,0,0.13670789534593797,1.444445386343407,6.862500190734862,-1.0408172798081752,6.864999771118164,1.1081054609470247,6.699999809265138,0.13670789534593797
2141,2013-10-15,7.367499828338622,7.617499828338622,7.2874999046325675,7.3474998474121085,4117600.0,0.014807106896378652,-3.714289120268664,0.047618993555887675,60.060668744757926,50.726517120688484,-0.3567652663370149,-0.34543051559284077,-0.6127509914277631,-1.3677228517029087,13.183487924239982,0.3574995994567862,0.04051464286614159,0.34737484455108536,0.004379188416205437,0.6903705006859653,0.1758770164836454,0.5188726726185253,-0.8577018549484468,73.6147688207298,15.05937179390908,0.17149782806743982,10,-0.22374987602233798,-0.3724999427795401,-0.8924998044967642,-1.1262497901916495,0.6875004768371591,1,0.13573132000501986,1.0439570574007195,7.260000228881836,1.444445386343407,6.862500190734862,-1.0408172798081752,6.864999771118164,0.13573132000501986
2142,2013-10-16,7.434999942779541,7.522500038146973,7.369999885559082,7.40749979019165,1247200.0,0.009161875264833252,-1.9756138408433275,1.3750089407052428,53.25443453074244,50.426591906654664,-0.4298890220500544,-0.4001720802418829,-0.6357645814246284,-1.412111160045331,12.857532547176625,0.1550002098083505,0.04643410064497644,0.3937499523162842,0.003889959693760048,0.7836099449388083,0.1988199560050221,0.5886799486275462,-0.880893895191428,79.88981512375446,25.17585278175777,0.19492999631126226,10,-0.29124999046325684,-0.440000057220459,-0.9218748807907104,-1.1937499046325684,0.757500171661377,2,0.13214520605490176,-3.714289120268664,7.367499828338622,1.0439570574007195,7.260000228881836,1.444445386343407,6.862500190734862,0.13214520605490176
2143,2013-10-17,7.552499771118164,7.625,7.355000019073486,7.4099998474121085,1770800.0,0.015803608506107958,-1.1386172643665138,5.18178665556946,71.40805723803675,52.085700139975714,-0.5311298889236236,-0.5068380674210804,-0.7024655711464547,-1.5076570220567582,12.341174945158128,0.26999998092651367,0.05760180001558801,0.4878747940063475,0.03586388652099615,0.9398857014916988,0.26186934026367226,0.7138802477490227,-0.9558579723000307,91.5451635648621,34.301524233893566,0.22600545374267544,10,-0.4049997329711914,-0.5537497997283936,-0.9968748092651367,-1.2724997997283936,0.5500001907348633,3,0.07613370760552907,-1.9756138408433275,7.434999942779541,-3.714289120268664,7.367499828338622,1.0439570574007195,7.260000228881836,0.07613370760552907
2144,2013-10-18,7.71999979019165,7.795000076293945,7.552499771118164,7.632500171661378,1975600.0,0.022178089923819755,1.0421061930556503,0.6140327394894894,70.03013268146398,54.152933971625366,-0.6563470100729498,-0.6537073656136929,-0.8538913948843465,-1.6507288186816798,11.887653537493852,0.24250030517578125,0.047838823575061085,0.620999813079834,0.08290529139057057,1.1590943347690974,0.3519525522352023,0.8900470739244657,-1.0616564993026048,92.36638368668622,35.558346782282435,0.2690472608446316,10,-0.4874997138977051,-0.6362497806549072,-1.164374828338623,-1.4399998188018799,0.38000059127807795,4,0.05440421820538388,-1.1386172643665138,7.552499771118164,-1.9756138408433275,7.434999942779541,-3.714289120268664,7.367499828338622,0.05440421820538388
2145,2013-10-21,7.5875000953674325,7.752500057220459,7.5374999046325675,7.684999942779541,1627200.0,-0.017163173371139262,-1.1772142119037625,-1.1142888283378758,65.30900140586695,56.37497788029878,-0.47591525213773256,-0.5068291872332225,-0.709991326645711,-1.4942834617459324,11.775359040510406,0.2150001525878915,0.04523485212250655,0.462875103950501,-0.11755407902004578,1.0433042869210478,0.17266051246522718,0.7530896954357749,-0.838224261645995,59.11331808081355,3.987675619407703,0.29021459148527345,10,-0.3550000190734872,-0.5037500858306894,-0.8350001573562631,-1.307500123977662,0.5449995994567862,0,0.03756175865962974,1.0421061930556503,7.71999979019165,-1.1386172643665138,7.552499771118164,-1.9756138408433275,7.434999942779541,0.03756175865962974
2146,2013-10-22,7.46750020980835,7.684999942779541,7.460000038146973,7.632500171661378,1356800.0,-0.01581547071509748,-1.499994701818336,1.6923099495285663,58.09660564862767,58.29311966915606,-0.28430630254151534,-0.3691320660336297,-0.5783803135615768,-1.3521498147150748,11.400731359304814,0.22499990463256836,0.04597000898464021,0.3196252107620241,-0.2772267645123616,0.9164771860364098,0.0211992231248308,0.6180511983992174,-0.6345664366811112,25.568221841956678,-24.543857016638164,0.29842598763719297,10,-0.21500015258789062,-0.38375020027160645,-0.6675002574920654,-1.187500238418579,0.8524994850158691,1,0.07666551536118016,-1.1772142119037625,7.5875000953674325,1.0421061930556503,7.71999979019165,-1.1386172643665138,7.552499771118164,0.07666551536118016
2147,2013-10-23,7.53249979019165,7.559999942779541,7.227499961853027,7.442500114440918,1724800.0,0.008704329234289876,3.5862072367447473,-0.5454527064127358,62.680112660077235,60.12261118720251,-0.24450983146676464,-0.40259525309815913,-0.6347232128100497,-1.3970874556351491,11.539358469684613,0.33249998092651367,0.06774347190353858,0.3514997959136963,-0.2538934519984304,0.956893043825823,0.048803171957633396,0.6541964198697592,-0.6226007128110753,53.74445230537066,6.895873227339223,0.3026966239560633,10,-0.2512497901916504,-0.4487497806549072,-0.7324998378753662,-1.2524998188018799,0.7400002479553223,2,0.06936615061901463,-1.499994701818336,7.46750020980835,-1.1772142119037625,7.5875000953674325,1.0421061930556503,7.71999979019165,0.06936615061901463
2148,2013-10-24,7.46750020980835,7.59499979019165,7.442500114440918,7.519999980926514,1340400.0,-0.008629217682546653,-1.9756045367001926,-0.5833328918158555,63.31878990131474,62.14588461342415,-0.0950537280274979,-0.34172721183885546,-0.5596289000139532,-1.3127191613892428,10.795469879853979,0.15249967575073242,0.11826312202705136,0.2780002117156979,-0.3389438302223251,0.8949442536537209,-0.03047180925331361,0.5864722326847094,-0.48679305251470506,42.290784062971056,-3.383422097758924,0.3084720209690117,10,-0.16375017166137695,-0.38375020027160645,-0.6675002574920654,-1.187500238418579,1.0399994850158691,3,0.0970873631419924,3.5862072367447473,7.53249979019165,-1.499994701818336,7.46750020980835,-1.1772142119037625,7.5875000953674325,0.0970873631419924
2149,2013-10-25,7.447500228881836,7.512499809265138,7.34499979019165,7.497499942779541,1168000.0,-0.0026782698847793718,3.1875294299967702,0.9523796548592189,64.34913208488385,63.167437210641275,0.01861250172630058,-0.28598416362002155,-0.524803362094068,-1.273988653415655,11.23112966266277,0.16750001907348722,0.19559248765971393,0.22600021362304723,-0.37366719908123347,0.8256676263273279,-0.07383349272909268,0.5258339199751871,-0.4016496380681671,41.904805155289935,-8.378456849901497,0.2998337063521402,10,0.06374979019165039,-0.3637502193450928,-0.6106252670288086,-1.1675002574920654,1.130000114440918,4,0.08794893760876499,-1.9756045367001926,7.46750020980835,3.5862072367447473,7.53249979019165,-1.499994701818336,7.46750020980835,0.08794893760876499
2150,2013-10-28,7.6525001525878915,7.7849998474121085,7.4099998474121085,7.4625000953674325,2605200.0,0.027526004351239086,-1.5423681143630859,-3.8000228883145617,73.75180769769713,64.68867487207896,-0.13952920941548363,-0.4679160085023195,-0.708663184013278,-1.4593548473207596,11.98277450803895,0.375,0.2591186956525906,0.4011251211166389,-0.22266520332051787,1.0249154455537957,0.08922995889806007,0.7130202833352177,-0.546717602935801,76.23323371782553,19.27271460096631,0.3118951622185786,10,-0.14125013351440519,-0.5687501430511483,-0.8056250810623178,-1.370000123977662,0.9925003051757821,0,0.05847765043565567,3.1875294299967702,7.447500228881836,-1.9756045367001926,7.46750020980835,3.5862072367447473,7.53249979019165,0.05847765043565567
2151,2013-10-29,7.480000019073486,7.922500133514403,7.382500171661378,7.65749979019165,2049600.0,-0.02254167005224683,-1.8993328110518894,-0.9342090403278631,71.60667889801611,66.72781313510937,0.056554609926688926,-0.27506146840686707,-0.5178810678451615,-1.2699008755977284,12.92529515662638,0.5399999618530256,0.3282277875203583,0.20674998760223406,-0.41688343268038963,0.8303834078848578,-0.10506672253907823,0.5185666977435464,-0.3190800672900478,36.330934511406745,-26.100465355970577,0.31181671014131185,10,0.09500002861022949,-0.33249998092651367,-0.6331249475479126,-1.1974999904632568,1.1299996376037598,1,0.08723257674958607,-1.5423681143630859,7.6525001525878915,3.1875294299967702,7.447500228881836,-1.9756045367001926,7.46750020980835,0.08723257674958607
2152,2013-10-30,7.307499885559082,7.617499828338622,7.304999828338622,7.4650001525878915,2160400.0,-0.02306151511691723,-2.8461448173057318,0.8873265922352056,62.206912554418665,65.70546372581848,0.23363623475727113,-0.09772700614428498,-0.3324338369687805,-1.0802399994412228,14.081852060633304,0.3125,0.33855271013764643,0.027999854087829235,-0.5943082042115488,0.6503079123872073,-0.2831541750618598,0.33915388323751827,-0.07042191560254718,0.4048673659761499,-62.81249171559411,0.31115402914968887,10,0.2675001621246338,-0.15999984741210938,-0.45437490940093994,-1.0187499523162842,1.3550004959106463,2,0.1385562538654317,-1.8993328110518894,7.480000019073486,-1.5423681143630859,7.6525001525878915,3.1875294299967702,7.447500228881836,0.1385562538654317
2153,2013-10-31,7.182499885559082,7.295000076293945,7.175000190734862,7.295000076293945,1908800.0,-0.01710571357613322,1.1333276819395741,0.7142857142857103,58.268732321895655,64.39864146364421,0.3359623369689295,0.03621818033923585,-0.19518874491499183,-0.9397496096039539,14.902623559437805,0.13249969482421964,0.3235634993626011,-0.10150012969970668,-0.7194006267461903,0.516400367346777,-0.41045037822294894,0.2074501188235356,0.7400002479553214,1.0033037322160052,-61.58168168824911,0.3089502485232419,10,0.36625027656555087,-0.034999847412109375,-0.30937492847442627,-0.8937499523162842,1.385000228881836,3,0.15175776818032571,-2.8461448173057318,7.307499885559082,-1.8993328110518894,7.480000019073486,-1.5423681143630859,7.6525001525878915,0.15175776818032571
2154,2013-11-01,7.0999999046325675,7.2150001525878915,7.002500057220459,7.1624999046325675,2390000.0,-0.01148624883271998,1.5373070594464289,0.5555546136565931,45.06171367785144,62.148942827198056,0.3590214809791874,0.13260515822512442,-0.10840339082187445,-0.8417623680375881,15.534985512239452,0.21250009536743253,0.3233605749052444,-0.18850009441375803,-0.7992683812344543,0.42226819240693825,-0.49388423782410573,0.11688404899658966,0.8075502300262452,10.597808622458942,-45.6517273910618,0.30538414341034803,11,0.36250019073486417,0.047500133514405185,-0.14062488079070956,-0.7249999046325675,1.224999904632571,4,0.19823940973200482,1.1333276819395741,7.182499885559082,-2.8461448173057318,7.307499885559082,-1.8993328110518894,7.480000019073486,0.19823940973200482
2155,2013-11-04,7.110000133514403,7.172500133514403,7.0374999046325675,7.127500057220459,2561200.0,0.0014084829600224946,1.511630382711491,0.2799987792968892,41.54351889435101,60.30971096561176,0.30638440991180804,0.14147536269826322,-0.11109286672175589,-0.8351019276979299,16.492825725745913,0.13500022888183594,0.27513632965804025,-0.18587486743927073,-0.7834891555825187,0.4117394207039773,-0.48468201151089474,0.11293227663235328,0.7613479980468751,11.684789932517097,-40.61797589512938,0.29880714407162406,11,0.35249996185302823,0.1837499141693124,-0.2687501907348624,-0.7350001335144034,1.2800002098083505,0,0.20639946304515466,1.5373070594464289,7.0999999046325675,1.1333276819395741,7.182499885559082,-2.8461448173057318,7.307499885559082,0.20639946304515466
2156,2013-11-05,7.135000228881836,7.164999961853027,7.005000114440918,7.019999980926514,1389600.0,0.00351618774936302,-1.2068947373613472,-6.571471389645443,39.86486813027846,57.77468379563412,0.2562014730323332,0.1489194544924075,-0.13212893949277316,-0.843326423417925,17.014501864832653,0.15999984741210938,0.21576787162245026,-0.17662477493286133,-0.7368674037529317,0.38361785388720904,-0.4567460893428965,0.10349653947717385,0.7015939797058097,21.54475137778856,-26.142007191802225,0.2801213144100354,11,0.3274998664855957,0.16124987602233887,-0.2937502861022949,-0.7600002288818359,1.5149993896484357,1,0.2116328213655121,1.511630382711491,7.110000133514403,1.5373070594464289,7.0999999046325675,1.1333276819395741,7.182499885559082,0.2116328213655121
2157,2013-11-06,6.809999942779541,7.239999771118164,6.7750000953674325,7.170000076293945,4028000.0,-0.04555014375286537,-1.162790052951129,-3.130429193981084,27.999998869719064,53.85037368101238,0.5229288821544014,0.5086626095892424,0.20353730397834013,-0.5049067214110554,17.094154552611982,0.46499967575073153,0.1609649180941215,-0.5071250677108763,-1.0437477199450313,0.029497584523278775,-0.7754363938279534,-0.2388137415937992,0.9932304997534169,6.730740133826028,-33.945547911785084,0.2683113261170775,11,0.538750171661377,0.4862501621246338,0.03125,-0.434999942779541,1.815000057220459,2,0.26431714082555846,-1.2068947373613472,7.135000228881836,1.511630382711491,7.110000133514403,1.5373070594464289,7.0999999046325675,0.26431714082555846
2158,2013-11-07,8.307499885559082,8.432499885559082,7.9124999046325675,8.425000190734862,10218800.0,0.21989720343056685,6.84907439396558,0.32638961555017887,59.73488323215849,53.33767936404289,-0.9419417146899249,-0.9225262336997933,-1.2684159168495936,-1.9811011506220115,18.351080039407947,1.622499942779541,0.16573419267933343,0.918249869346619,0.2628732048385576,1.5736265338546804,0.5905615370925883,1.2459382016006497,-1.5324997901916495,92.45852091567706,55.911515103985494,0.3276883322540305,11,-0.7037498950958252,-0.7562499046325684,-1.466249942779541,-1.932499885559082,0.28750038146972656,3,0.04273253094203988,-1.162790052951129,6.809999942779541,-1.2068947373613472,7.135000228881836,1.511630382711491,7.110000133514403,0.04273253094203988
2159,2013-11-08,8.262499809265138,8.467499732971191,8.217499732971191,8.307499885559082,4005600.0,-0.005416801313734232,-2.703697424377287,0.3829783780273915,61.518767123622084,51.97845263359011,-0.8595691362313786,-0.808727840877002,-1.201008497744696,-1.9094121108378381,19.697074946042537,0.25,0.15621403297754988,0.8032498121261611,0.08839788124599579,1.5181017430063264,0.44582384668607844,1.1606757775662437,-1.487499713897706,87.88774194384516,51.956474113629326,0.35742596544008265,11,-0.641249895095827,-0.6937499046325701,-1.4212498664855975,-1.8874998092651385,0.3050003051757795,4,0.03691380480684159,6.84907439396558,8.307499885559082,-1.162790052951129,6.809999942779541,-1.2068947373613472,7.135000228881836,0.03691380480684159
2160,2013-11-11,8.252499580383299,8.387499809265138,7.9650001525878915,8.25,2916800.0,-0.0012103151724888184,2.1009144772990207,-0.05554613656589329,63.918427709039335,51.124202501481584,-0.8442952071266783,-0.7594995448973876,-1.1675297842623085,-1.867480464919062,20.49113930557205,0.422499656677247,0.1513638229704828,0.7436246156692485,-0.04679229999181267,1.5340415313303106,0.3484161578387175,1.1388330734997796,-1.409799499511716,87.29688634425413,47.98705226963858,0.395208457830531,11,-0.6312496662139875,-0.6837496757507306,-1.411249637603758,-1.877499580383299,0.33250045776367365,0,0.008785244782584023,-2.703697424377287,8.262499809265138,6.84907439396558,8.307499885559082,-1.162790052951129,6.809999942779541,0.008785244782584023
2161,2013-11-12,8.367500305175781,8.454999923706055,8.135000228881836,8.237500190734862,3049600.0,0.013935259695843749,1.0983631161765395,52.00877527664965,64.5470406286671,51.38421673195363,-0.9165498076617542,-0.8387443455050372,-1.2550555825016296,-1.9525906341886312,20.354478428434874,0.31999969482421875,0.1509583997816808,0.8086253166198727,-0.06615047734276303,1.6834011105825093,0.37123741963855483,1.2460132136011906,-1.459808238220214,94.09161304536589,54.26925701040072,0.43738789698131814,11,-0.7462503910064697,-0.7987504005432129,-1.5262503623962402,-1.9925003051757812,-0.012500762939454901,1,0.0026889796625468865,2.1009144772990207,8.252499580383299,-2.703697424377287,8.262499809265138,6.84907439396558,8.307499885559082,0.0026889796625468865
2162,2013-11-13,8.417499542236326,8.597499847412111,8.274999618530272,8.274999618530272,3795200.0,0.005975409051328873,-3.526321425225251,1.096152294318292,66.63746074863235,52.31407544603548,-0.88567550600908,-0.8552102194447482,-1.275545876289227,-1.9752985444776652,20.306948843790984,0.3225002288818395,0.11588789647673003,0.809499573707579,-0.14289144507887386,1.7618905924940327,0.333304064314353,1.2856950831008058,-1.4474151686401342,73.7225809909717,32.79918288276246,0.47619550939322675,11,-0.7312495708465541,-0.7837495803832981,-1.5762495994567853,-2.0424995422363263,0.17500019073486506,2,0.02762103818685513,1.0983631161765395,8.367500305175781,2.1009144772990207,8.252499580383299,-2.703697424377287,8.262499809265138,0.02762103818685513
2163,2013-11-14,8.127499580383299,8.432499885559082,8.020000457763674,8.417499542236326,3663200.0,-0.034452031793753,1.5781161990194659,-2.035088541178675,60.879986303715064,54.07166129335366,-0.5001237358574206,-0.548021332724316,-0.961216223504616,-1.6594963621152123,19.696737969991126,0.4124994277954084,0.09024050643459347,0.49074962139129497,-0.4889119137083888,1.4704111564909796,0.0009188538414530711,0.9805803889411369,-1.059770278358152,25.69162153359905,-14.483554357927982,0.4898307675498422,11,-0.4412496089935267,-0.4737496376037571,-1.2906246185302717,-1.752499580383299,0.3425006866455096,3,0.06121198957887097,-3.526321425225251,8.417499542236326,1.0983631161765395,8.367500305175781,2.1009144772990207,8.252499580383299,0.06121198957887097
2164,2013-11-15,8.140000343322754,8.257499694824219,8.079999923706055,8.119999885559082,1948000.0,0.0015380822620558732,-2.5499818802571097,-0.06896710480882116,58.31201863054074,55.934827930708074,-0.3906693736834663,-0.5559470746505717,-0.9463225720990902,-1.6466985356332042,18.618440871039947,0.17749977111816406,0.10090244192475684,0.4822503566741947,-0.5226073004498204,1.4871080137982098,-0.020178471887813743,0.9846791852362022,-0.9804848085743894,27.66802769501689,-7.617803406643674,0.5024288285620078,11,-0.4537503719329816,-0.457500457763671,-1.230000376701355,-1.765000343322754,0.3724994659423846,4,0.05589679416651272,1.5781161990194659,8.127499580383299,-3.526321425225251,8.417499542236326,1.0983631161765395,8.367500305175781,0.05589679416651272
2165,2013-11-18,7.872499942779541,8.024999618530272,7.8375000953674325,8.0,3664000.0,-0.032862455683143055,1.1126790832870048,-6.374856952126645,56.48224040703516,57.78120262812548,-0.004060893226951912,-0.28037543820565247,-0.6597741420202201,-1.357593285002574,17.302161275796806,0.3025002479553214,0.1263006851323869,0.20049996376037615,-0.8082388087894827,1.209238736310236,-0.30386942251455373,0.704869350035306,-0.6267053492713517,4.605244583033881,-29.28646557047204,0.5043693862749298,11,-0.18624997138976873,-0.18624997138976873,-0.9612499475479126,-1.497499942779541,0.7824997901916504,0,0.08828201673076075,-2.5499818802571097,8.140000343322754,1.5781161990194659,8.127499580383299,-3.526321425225251,8.417499542236326,0.08828201673076075
2166,2013-11-19,8.039999961853027,8.142499923706055,7.8125,7.9025001525878915,2114000.0,0.021276598322126805,-1.0787389276199002,-1.0784293926032236,62.11744590248451,61.572030076210524,-0.03317516389611086,-0.4245531561682876,-0.8107227288355379,-1.5018161026459023,16.387393509468893,0.3299999237060547,0.19803238122792077,0.33937499523162806,-0.6773894407555474,1.3561394312188035,-0.1690072227619588,0.8477572132252158,-0.7131030531106024,28.980892493548964,-8.768838224494843,0.5083822179935877,11,0.16499996185302734,-0.35374999046325506,-1.128749966621399,-1.653749942779541,0.7250003814697266,1,0.06778607946265902,1.1126790832870048,7.872499942779541,-2.5499818802571097,8.140000343322754,1.5781161990194659,8.127499580383299,0.06778607946265902
2167,2013-11-20,8.055000305175781,8.087499618530272,7.957499980926514,8.060000419616701,2045200.0,0.001865714352478287,3.333428703129916,-0.03636451910473714,64.97853620521416,62.15465818432782,0.16427528615482956,-0.4199321543961876,-0.8083337087044278,-1.4947325793061257,16.457283387399148,0.129999637603758,0.2839554742316688,0.32825031280517614,-0.6971392232493017,1.353639848859654,-0.18444445522206188,0.840945080832415,-0.651867220113175,39.112959667259894,-3.1492491608818725,0.5126947680272387,11,0.14999961853027344,-0.36875033378600897,-0.9856253862380981,-1.515000343322754,0.7775001525878906,2,0.03724385173117617,-1.0787389276199002,8.039999961853027,1.1126790832870048,7.872499942779541,-2.5499818802571097,8.140000343322754,0.03724385173117617
2168,2013-11-21,8.192500114440918,8.234999656677246,8.037500381469728,8.077500343322754,1747600.0,0.017070118442675364,-1.025636762001662,-22.99942780849841,68.40774103398147,62.92009972992331,0.009775229532630547,-0.5273704373345858,-0.9229416880893169,-1.6074881353146502,16.544181312490693,0.19749927520751775,0.38362573478823236,0.42950012683868444,-0.6084831466754324,1.4674834003528012,-0.08949150991837485,0.9484917635957428,-0.7177050236373415,85.39334270577949,37.50955375991122,0.5189916367570586,11,0.012499809265136719,-0.5062501430511457,-1.1231251955032349,-1.6525001525878906,0.6599998474121094,3,0.04882509770432519,3.333428703129916,8.055000305175781,-1.0787389276199002,8.039999961853027,1.1126790832870048,7.872499942779541,0.04882509770432519
2169,2013-11-22,8.102499961853027,8.232500076293945,8.055000305175781,8.185000419616701,1994400.0,-0.01098567608552703,1.0,-0.7173967127195683,66.28382549101676,63.18292170569858,0.08347042623158885,-0.40663153796169027,-0.8092534230536437,-1.492936029849746,17.048626982799536,0.17749977111816406,0.545779385526612,0.3067499876022337,-0.7306519254484396,1.344151900652907,-0.2119509689231034,0.8254509441275699,-0.5603425856529389,68.63910000158006,15.508151514940124,0.5187009565253364,11,0.10249996185302734,-0.41624999046325506,-1.0293749570846558,-1.5587499141693115,0.5850000381469727,4,0.04535640936821861,-1.025636762001662,8.192500114440918,3.333428703129916,8.055000305175781,-1.0787389276199002,8.039999961853027,0.04535640936821861
2170,2013-11-25,8.100000381469728,8.242500305175781,8.012499809265138,8.097499847412111,1214000.0,-0.0003084949577374374,-1.6666629809818458,-0.030309335552780592,65.95040769950543,63.33885138023618,0.06935669880487971,-0.3888225345314158,-0.7793019923183042,-1.4675658312720374,16.69140478929934,0.23000049591064275,0.5201416535354717,0.28187539577484344,-0.761802104307856,1.3255528958575429,-0.2399633542665054,0.8037141458161932,-0.49452245699691844,66.86050637852456,9.332010080410939,0.5218387500413497,11,0.10499954223632635,-0.41375041007995605,-0.9418753385543841,-1.4712502956390399,0.5999994277954102,0,0.0509258528850296,1.0,8.102499961853027,-1.025636762001662,8.192500114440918,3.333428703129916,8.055000305175781,0.0509258528850296
2171,2013-11-26,8.132499694824219,8.202500343322754,8.077500343322754,8.095000267028809,1935200.0,0.00401226071900429,-2.4483103353020876,14.996567505720824,74.19944161638428,64.17907147665306,1.893811443842708e-05,-0.3899233657959975,-0.7889668584678144,-1.4771326189327585,15.942222779061982,0.125,0.49131896816442655,0.2817497253417969,-0.7582111153373958,1.3217105660209905,-0.23823069499779947,0.8017301456813932,-0.46750045497505077,61.40333852555426,-2.4453641722587633,0.5199804203395968,11,-0.009999752044677734,-0.44624972343444647,-0.9743746519088745,-1.109999656677246,0.6199998855590803,1,0.06424839320676612,-1.6666629809818458,8.100000381469728,1.0,8.102499961853027,-1.025636762001662,8.192500114440918,0.06424839320676612
2172,2013-11-27,8.319999694824219,8.322500228881836,8.142499923706055,8.167499542236326,1563600.0,0.023055641811991823,1.2857004456500678,4.066732789094933,50.43936041834272,63.01900193383392,-0.2265947163879929,-0.5245754049251197,-0.9544484116508007,-1.6375827278976658,15.60072655332227,0.1900005340576172,0.4592923838045886,0.4186247348785397,-0.6084846449429246,1.445734114700004,-0.09492995503219248,0.9321794247892718,-0.5990504185212746,99.1933772022925,37.35407697695062,0.5135546899107324,11,-0.2524995803833008,-0.6337497234344465,-1.1518746614456177,-1.2362496852874756,0.5475006103515625,2,0.05348565682945461,-2.4483103353020876,8.132499694824219,-1.6666629809818458,8.100000381469728,1.0,8.102499961853027,0.05348565682945461
2173,2013-11-29,8.272500038146973,8.4375,8.272500038146973,8.322500228881836,591200.0,-0.0057090935600387915,-5.599973297221004,-0.3278697751206906,50.350885176958364,62.13443155010253,-0.17473943021956373,-0.4123711890815036,-0.8873655423000262,-1.5626355922945514,15.887056883588269,0.16499996185302734,0.4121244076135264,0.3166250705718996,-0.66452113405124,1.2977712751950383,-0.17394803173966977,0.807198172883469,-0.49895772757747814,61.176496987512316,2.5234180745701806,0.4905731023115694,11,-0.14750003814697266,-0.5862500667572004,-1.090000033378601,-1.1887500286102295,0.5974998474121094,4,0.06769421783431495,1.2857004456500678,8.319999694824219,-2.4483103353020876,8.132499694824219,-1.6666629809818458,8.100000381469728,0.06769421783431495
2174,2013-12-02,8.507499694824219,8.992500305175781,8.217499732971191,8.217499732971191,3130400.0,0.0284073321962639,-4.344832235511547,-5.799977111903718,57.72727798167794,62.27276905839617,-0.3935088187108686,-0.5655120237052671,-1.0979550074873714,-1.7737319265687823,17.266732661299706,0.7750005722045898,0.35656109147095805,0.4812497377395637,-0.441593961052007,1.4040934365311353,0.019827888343778355,0.942671587135349,-0.6845199320441671,50.510166844264006,-4.332960450401316,0.4614218493957858,12,-0.10499954223632812,-0.6237494945526123,-1.3137496709823608,-1.4237496852874756,0.6525001525878906,0,0.0405524865594411,-5.599973297221004,8.272500038146973,1.2857004456500678,8.319999694824219,-2.4483103353020876,8.132499694824219,0.0405524865594411
2175,2013-12-03,8.577500343322754,8.649999618530272,8.377499580383299,8.470000267028809,3072800.0,0.008228110609409978,1.1584278829448416,0.3706899670160184,56.54205912901288,61.653281639121545,-0.39447123991000765,-0.5480320869328086,-1.1435988778367001,-1.8203770717805243,18.720967832412473,0.27250003814697266,0.3396676958603555,0.477875375747681,-0.3684140788707815,1.3241648303661426,0.05473064843845066,0.9010201030569114,-0.6609589371510438,54.64481102134876,4.569460077771808,0.4231447273092308,12,-0.10250020027160645,-0.6937501430511475,-1.2800003290176392,-1.4937503337860107,0.6849994659423828,1,0.012824208950673599,-4.344832235511547,8.507499694824219,-5.599973297221004,8.272500038146973,1.2857004456500678,8.319999694824219,0.012824208950673599
2176,2013-12-04,8.645000457763674,8.867500305175781,8.5,8.560000419616701,3614000.0,0.00786943885038327,-2.58535348601355,0.7906974681073792,57.01081222466162,60.76797897461571,-0.4102714106352181,-0.5234437090007251,-1.183118431612991,-1.8630937028982668,20.516736654237846,0.36750030517578125,0.3361403995455836,0.46987547874450897,-0.2777391488306655,1.2174901063196835,0.09606816495692172,0.8436827925320962,-0.6423823396716379,59.117683357829875,11.536454524051102,0.3738073137875873,12,-0.14250040054321467,-0.7612502574920672,-1.347500443458559,-1.5612504482269305,0.6674995422363263,2,0.00636198364247309,1.1584278829448416,8.577500343322754,-4.344832235511547,8.507499694824219,-5.599973297221004,8.272500038146973,0.00636198364247309
2177,2013-12-05,8.609999656677246,8.842499732971191,8.592499732971191,8.642499923706055,2128400.0,-0.00404867544628007,-6.407394848754574,-0.3823559110951542,67.64166845080896,60.68285979870765,-0.3221414044753743,-0.3654120548658977,-1.1156953536014669,-1.8001078317083659,22.35678567061612,0.25,0.36036544806955995,0.3448746919631951,-0.0702235009043708,0.759972884830761,0.13732559552941126,0.5524237883969789,-0.5281909636185116,50.645114053211294,0.28281108591107795,0.20754909643378316,12,-0.10749959945678711,-0.7262494564056396,-1.2487496137619019,-1.4624996185302734,0.619999885559082,3,0.016550514446947773,-2.58535348601355,8.645000457763674,1.1584278829448416,8.577500343322754,-4.344832235511547,8.507499694824219,0.016550514446947773
2178,2013-12-06,8.662500381469728,8.702500343322754,8.467499732971191,8.647500038146973,2129600.0,0.006097645399064211,3.947367364352758,-0.46154523313482976,68.56126412046578,60.9359085353131,-0.3363301045849614,-0.4110269515316105,-1.148276980608439,-1.8229563029189269,21.979893140401632,0.2350006103515625,0.35551738452363857,0.3796253919601451,-0.07186716005615246,0.8311179439764427,0.15387911595199633,0.6053716679682939,-0.5078363594416295,57.41939612156347,4.01348327021681,0.22574627600814884,12,-0.16000032424926935,-0.7787501811981219,-1.301250338554384,-1.5150003433227557,0.6049995422363281,4,0.02366521381569875,-6.407394848754574,8.609999656677246,-2.58535348601355,8.645000457763674,1.1584278829448416,8.577500343322754,0.02366521381569875
2179,2013-12-09,8.567500114440918,8.699999809265138,8.512499809265138,8.6875,2198400.0,-0.010966841309701825,1.5862157415993525,-7.999809269501246,78.13763400174125,62.290044791117076,-0.1882270494425189,-0.3077855693159002,-1.0182542492187983,-1.699632953057642,21.522052611808167,0.1875,0.3406159895063867,0.26937510967254674,-0.19948943051469392,0.7382396498597874,0.03494283957892641,0.5038073797661671,-0.3458091897610043,38.775561839849345,-19.943944176123324,0.2344322700936203,12,-0.03249979019165039,-0.6837499141693115,-1.2193750143051147,-1.4200000762939453,0.8400001525878888,0,0.03530782224423756,3.947367364352758,8.662500381469728,-6.407394848754574,8.609999656677246,-2.58535348601355,8.645000457763674,0.03530782224423756
2180,2013-12-10,8.324999809265138,8.564999580383299,8.257499694824219,8.564999580383299,2449600.0,-0.028304674868580904,1.5625014901175636,1.9999999999999705,60.87784536805972,60.809867430192135,0.10006917819407235,-0.06279475691453662,-0.7508061506957162,-1.4286946914550356,21.49877192320772,0.3100004196166992,0.2964543897469678,0.023249793052675827,-0.4452504024358497,0.4917499885412022,-0.21100030469158781,0.25749989079693947,0.6675004959106428,11.06558145933941,-49.291731319471694,0.23425009774426309,12,0.24250030517577947,-0.44124960899353205,-1.0199997425079363,-1.1774997711181658,1.0150003433227521,1,0.10030030718050886,1.5862157415993525,8.567500114440918,3.947367364352758,8.662500381469728,-6.407394848754574,8.609999656677246,0.10030030718050886
2181,2013-12-11,8.390000343322754,8.520000457763674,8.287500381469728,8.359999656677246,2021600.0,0.007807872137759686,-1.6571553133515526,-0.1250029802350828,62.316163709227844,62.12951224029048,0.08430156619417417,-0.13283366739592495,-0.7891862422012341,-1.465788127123366,21.341387765565845,0.2325000762939453,0.26675651436440084,0.08712532520294225,-0.3821470712221764,0.55639772162806,-0.14751087300961707,0.32176152341550157,0.587799949645996,22.649682027071307,-38.72622695294585,0.23463619821255896,12,0.21499967575073242,-0.5062501430511475,-1.0118752717971802,-1.2425003051757812,1.0299997329711896,2,0.10399278071982065,1.5625014901175636,8.324999809265138,1.5862157415993525,8.567500114440918,3.947367364352758,8.662500381469728,0.10399278071982065
2182,2013-12-12,8.649999618530272,8.770000457763674,8.407500267028809,8.482500076293945,3937200.0,0.03098918528822714,-1.283471804206402,5.583190285459919,65.42998941792132,63.80496826706415,-0.13853266251233975,-0.3947611370657764,-1.0235083093541135,-1.6978414833430016,21.102434563897155,0.38000011444091975,0.24652828146925998,0.3354995965957617,-0.1566883557640253,0.8276875489555486,0.08940562041586908,0.5815935727756543,0.3133946624755879,76.58523695747581,17.49359170971607,0.24609397617989337,12,-0.04499959945678533,-0.7662494182586652,-1.2706245183944684,-1.502499580383299,0.6500005722045916,3,0.07658964285391434,-1.6571553133515526,8.390000343322754,1.5625014901175636,8.324999809265138,1.5862157415993525,8.567500114440918,0.07658964285391434
2183,2013-12-13,8.625,8.725000381469728,8.534999847412111,8.640000343322754,2211200.0,-0.0028901294373142594,1.0540551686452821,-0.0895545332392002,68.43032999474559,64.9941962685161,-0.06512066923151671,-0.34844391012932263,-0.9696911696686072,-1.640805736502804,21.650938280115184,0.1900005340576172,0.20258003763820653,0.2856249570846554,-0.21694703723235698,0.7881969514016669,0.034338959926149215,0.5369109542431616,0.32427638928222713,71.70726987175168,13.252286620739447,0.2512859971585059,12,-0.0625,-0.22249984741210938,-1.3024998903274536,-1.4774999618530273,0.567500114440918,4,0.07014487446218287,-1.283471804206402,8.649999618530272,-1.6571553133515526,8.390000343322754,1.5625014901175636,8.324999809265138,0.07014487446218287
2184,2013-12-16,8.595000267028809,8.725000381469728,8.515000343322754,8.630000114440918,1773600.0,-0.0034782299097033675,-1.1538499158809212,2.333269756500731,67.12801603492092,66.17041370250588,-0.023919040091454846,-0.2978814930728113,-0.9079687323248926,-1.5815730067034517,22.199364624347183,0.21000003814697443,0.22659989079260612,0.23287522792816162,-0.27287926479642444,0.7386297206527477,-0.020002018434132296,0.48575247429045554,0.34044058836425783,65.85367215237903,8.112377403624166,0.2528772463622931,12,-0.032500267028808594,-0.19250011444091797,-1.0175002813339233,-1.192500352859497,0.5749998092651349,0,0.07824312225527397,1.0540551686452821,8.625,-1.283471804206402,8.649999618530272,-1.6571553133515526,8.390000343322754,0.07824312225527397
2185,2013-12-17,8.567500114440918,8.619999885559082,8.465000152587889,8.600000381469728,936800.0,-0.0031995522668433196,3.2758974493890336,0.9285831062670807,65.10416563186487,67.06967519219513,0.0022500156159441786,-0.22729766860222256,-0.8468800705395658,-1.5233457895388494,23.42301728263673,0.15499973297119318,0.25647423903330235,0.1706250667572018,-0.286663522882769,0.6279136563971726,-0.05801922806278448,0.39926936157718806,0.3543819177407723,58.03102356415176,0.721849024092414,0.2286442948199855,12,-0.01750040054321289,-0.16499996185302734,-0.972500205039978,-1.1475002765655518,0.4700002670288086,1,0.09804495376335387,-1.1538499158809212,8.595000267028809,1.0540551686452821,8.625,-1.283471804206402,8.649999618530272,0.09804495376335387
2186,2013-12-18,8.585000038146973,8.697500228881836,8.5,8.569999694824219,3044800.0,0.0020425939273180926,-1.5483944403767942,-0.4615452331347499,60.43307278779719,66.26872011852716,-0.027553571329299587,-0.2127835956740487,-0.8253017108108427,-1.5091860036400133,24.506309522829007,0.19750022888183594,0.2557810713728159,0.16087498664855993,-0.27112549788161466,0.5928754711787354,-0.05512525561652737,0.3768752289136472,0.32359434728756753,48.965428337660796,-2.9198625092862045,0.21600024226508766,12,-0.07124996185302734,-0.18249988555908203,-0.9900001287460327,-1.1650002002716064,0.6899995803833008,2,0.08794410146605913,3.2758974493890336,8.567500114440918,-1.1538499158809212,8.595000267028809,1.0540551686452821,8.625,0.08794410146605913
2187,2013-12-19,8.354999542236326,8.647500038146973,8.220000267028809,8.592499732971191,3223600.0,-0.026790972031293214,1.4604246653914448,-15.83298366075414,52.839909681765384,64.52190295867156,0.18156468097995138,0.04305174932990674,-0.5542212855577526,-1.2477833824667552,25.242416712638178,0.42749977111816406,0.24682845756893812,-0.08412547111511337,-0.48161529728987595,0.3133643550596492,-0.28287038420249466,0.11461944197226792,0.5405729493860072,26.732523686053817,-22.987006607025556,0.1987449130873812,12,0.14000082015991389,0.047500610351564276,-0.7599996328353864,-0.9349997043609601,1.0350008010864276,3,0.1274686525922364,-1.5483944403767942,8.585000038146973,3.2758974493890336,8.567500114440918,-1.1538499158809212,8.595000267028809,0.1274686525922364
2188,2013-12-20,8.592499732971191,8.640000343322754,8.382499694824219,8.402500152587889,3780000.0,0.028426116546655722,-1.239131246035004,-0.7999975907194529,52.92095791977483,61.72005006067529,-0.07477245289908652,-0.1717507221377712,-0.7523540505823902,-1.4501058717908588,25.66601905153783,0.28500080108642756,0.23650815245749612,0.13337473869323802,-0.2519320422103064,0.5186815195967824,-0.059278651758534195,0.3260281291450102,0.27604986966740164,73.76225376795666,23.145422256629345,0.19265339045177193,12,-0.09749937057495117,-0.18999958038330078,-0.9324997663497907,-1.1074998378753653,1.2200002670288086,4,0.08233930517900934,1.4604246653914448,8.354999542236326,-1.5483944403767942,8.585000038146973,3.2758974493890336,8.567500114440918,0.08233930517900934
2189,2013-12-23,8.470000267028809,8.747500419616701,8.402500152587889,8.640000343322754,2020400.0,-0.014256557433726447,-1.262294569377389,-0.894739219691904,46.43449545463172,60.11523340362774,0.03625479246707286,-0.02140483000597726,-0.5910183611138589,-1.2948197142593436,26.223371955667297,0.34500026702881215,0.20873091839393432,-0.007499742507935281,-0.35432755729999066,0.3393280722841201,-0.18091364990396386,0.1659141648880933,0.37260736218539314,47.39335121961786,-2.6018567559975097,0.17341390739602772,12,0.02500009536743164,-0.06750011444091797,-0.8000003099441511,-0.9850003719329825,1.6449995040893555,0,0.08530104186945375,-1.239131246035004,8.592499732971191,1.4604246653914448,8.354999542236326,-1.5483944403767942,8.585000038146973,0.08530104186945375
2190,2013-12-24,8.512499809265138,8.550000190734862,8.412500381469728,8.452500343322754,1277600.0,0.005017655359677908,1.0370307577106213,-0.3529378765609502,45.531178534784175,58.250235050911776,0.025869606581920834,-0.03311421802566272,-0.6062016874973954,-1.3052698646381913,26.95705783505321,0.13749980926513317,0.173497180459238,0.014374828338624468,-0.2835430374822536,0.31229269415950256,-0.13458410457181458,0.1633337612490635,0.3052035254616481,55.45013414713533,6.335852850128319,0.14895893291043907,12,-0.01749944686889826,-0.10999965667724787,-0.8281248807907104,-1.0274999141693124,1.2325000762939435,1,0.07723938699101884,-1.262294569377389,8.470000267028809,-1.239131246035004,8.592499732971191,1.4604246653914448,8.354999542236326,0.07723938699101884
2191,2013-12-26,8.654999732971191,8.6875,8.435000419616701,8.527500152587889,1811600.0,0.01674007951823442,1.6233707041332284,2.1250119210350302,51.415096603000414,56.69302473814278,-0.08391120692040488,-0.14172922535928478,-0.7226318961959777,-1.41372811535898,27.871617027715175,0.252499580383299,0.1361865036731782,0.1307497501373298,-0.12008633963614734,0.38158583991080697,0.005331705250590346,0.2561677950240693,0.1387954790476762,82.4643298790142,32.15803345392395,0.12541804488673886,12,-0.1712493896484375,-0.2524995803833008,-0.9687497615814191,-1.1699998378753653,1.0600004196166992,3,0.04419418374346096,1.0370307577106213,8.512499809265138,-1.262294569377389,8.470000267028809,-1.239131246035004,8.592499732971191,0.04419418374346096
2192,2013-12-27,8.765000343322754,8.84749984741211,8.659999847412111,8.697500228881836,1457600.0,0.012709487434472866,-1.6315627446912864,0.5294144046434669,53.11077267009695,54.990851702070714,-0.19655310991479524,-0.228391915204611,-0.8069231371512391,-1.4889812306392134,28.665781788181633,0.19250011444091797,0.14548360625053292,0.21850032806396413,-0.03498290536737336,0.47198356149530163,0.0917587113482945,0.34524194477963377,-0.5450000762939453,82.25817698548775,31.494572479206234,0.12674161671566897,12,-0.23125028610229492,-0.29000020027160645,-0.8193753957748404,-1.2800004482269278,1.234999656677246,4,0.05818588194306695,1.6233707041332284,8.654999732971191,1.0370307577106213,8.512499809265138,-1.262294569377389,8.470000267028809,0.05818588194306695
2193,2013-12-30,8.832500457763672,8.942500114440918,8.697500228881836,8.782500267028809,1106000.0,0.007701096611175906,-1.227268983514459,0.7407423105723449,58.17902351984734,53.99651920039587,-0.2587323880794301,-0.26539398690629135,-0.8511874036602451,-1.5189926831131428,29.29153386616068,0.24499988555908203,0.15067301476379313,0.25800042152404856,0.008265592511776276,0.5077352505363208,0.13313300701791242,0.3828678360301847,-0.599950199127198,79.62969176890711,26.219893400456016,0.1248674145061357,12,-0.2512502670288086,-0.3300004005432129,-0.8868755102157584,-1.3475005626678458,0.8474998474121076,0,0.06311914595702572,-1.6315627446912864,8.765000343322754,1.6233707041332284,8.654999732971191,1.0370307577106213,8.512499809265138,0.06311914595702572
2194,2013-12-31,8.852499961853027,8.982500076293945,8.802499771118164,8.822500228881836,1608800.0,0.0022643082992173102,-4.142818217735453,0.5999923706345724,68.87300530099955,54.41527916363306,-0.26637668398311476,-0.2721763245009896,-0.852639443382575,-1.519688202017747,28.809057849165775,0.18000030517578125,0.13002134783245545,0.26074991226196254,-0.0157276328745084,0.5372274573984335,0.12251113969372796,0.3989886848301971,-0.591551708984376,77.19295016798054,17.665697194350088,0.13823877256823514,12,-0.2512497901916504,-0.34999990463256836,-0.9068750143051139,-1.3675000667572013,0.5749998092651367,1,0.10844394716563466,-1.227268983514459,8.832500457763672,-1.6315627446912864,8.765000343322754,1.6233707041332284,8.654999732971191,0.10844394716563466
2195,2014-01-02,8.6875,8.90999984741211,8.532500267028809,8.8125,2331200.0,-0.01863879836927884,1.3593746274706149,-4.1667037543313095,59.93322044195763,54.35974001409534,-0.0922675706975955,-0.1038366887225326,-0.6663554078913378,-1.3378642135443588,27.873537606664968,0.3774995803833008,0.1023967506326926,0.09024996757507253,-0.18939236384637148,0.36989229899651654,-0.049571198135648586,0.23007113328579365,-0.3832586377258309,46.11867373866677,-17.32675274803087,0.1398211657107217,1,-0.08624982833862305,-0.18499994277954102,-0.7418750524520865,-1.202500104904174,1.244999885559082,3,0.16431652041647937,-4.142818217735453,8.852499961853027,-1.227268983514459,8.832500457763672,-1.6315627446912864,8.765000343322754,0.16431652041647937
2196,2014-01-03,8.699999809265138,8.787500381469728,8.622500419616701,8.622500419616701,2594000.0,0.001438826965771245,-3.258097066351644,-0.6199951171875,52.00000915528055,54.266417733374794,-0.09693266842421977,-0.11805769761262574,-0.6531185163085933,-1.3326179054416958,26.499590419312323,0.16499996185302734,0.07812373149373109,0.09999980926513885,-0.1826848304682951,0.3826844489985728,-0.04134251060157723,0.24134212913185493,-0.3550629241497827,37.22213627376014,-23.546595029655293,0.1413423198667166,1,-0.017499923706056464,-0.16499948501587092,-0.754374861717225,-1.2149999141693124,1.3625001907348615,4,0.12011495393150029,1.3593746274706149,8.6875,-4.142818217735453,8.852499961853027,-1.227268983514459,8.832500457763672,0.12011495393150029
2197,2014-01-06,8.752499580383299,8.862500190734863,8.675000190734862,8.755000114440918,2550000.0,0.006034456582659997,-1.3809627611262176,-0.03226520968696917,54.99020197005714,54.496333738961724,-0.09735533891363168,-0.16794497997834057,-0.6808363509766497,-1.3688420883005126,25.130933437378662,0.18750000000000178,0.06049097198204123,0.14537458419799698,-0.1454377784550971,0.43618694685109105,-3.159712855094199e-05,0.2907807655245449,-0.3693089037972275,48.888757022754284,-10.062730453523052,0.1454061813265474,1,-0.059999465942381036,-0.18499946594238104,-0.8481246232986424,-1.267499685287473,1.5225000381469744,0,0.10996865105390174,-3.258097066351644,8.699999809265138,1.3593746274706149,8.6875,-4.142818217735453,8.852499961853027,0.10996865105390174
2198,2014-01-07,8.867500305175781,8.895000457763672,8.702500343322754,8.702500343322754,2029600.0,0.0131391865530881,-1.3333352599485593,-65.98588863458318,59.99999999999997,56.00361202178041,-0.18913444113443312,-0.2812183805828603,-0.7671124196603198,-1.4657353214474993,24.24244649422511,0.19250011444091797,0.05509721102848175,0.25012531280517614,-0.06253519371130167,0.562785819321654,0.09379505954693634,0.40645556606341593,-0.4483510646072375,74.44448447523519,15.690011184077242,0.1563302532582393,1,-0.1700000762939453,-0.2625002861022949,-0.9906252622604361,-1.3825004100799552,1.7725000381469727,1,0.12771352194520946,-1.3809627611262176,8.752499580383299,-3.258097066351644,8.699999809265138,1.3593746274706149,8.6875,0.12771352194520946
2199,2014-01-08,8.869999885559082,8.895000457763672,8.802499771118164,8.875,2609200.0,0.00028188105974380484,3.111047534278509,-0.03030373089038523,61.3084058839048,57.75663728279381,-0.14407850856800408,-0.27393842396211454,-0.7396213006016783,-1.4475738893701307,23.305944612636946,0.09250068664550781,0.08039909931105171,0.23749990463256765,-0.09371805230041375,0.568717861565549,0.07189092616607695,0.40310888309905835,-0.41704959484701476,89.40397183689245,29.295668098147736,0.16560897846649095,1,-0.16124963760375977,-0.2649998664855957,-0.9643748998641959,-1.384999990463256,1.984999656677246,2,0.09131910147320621,-1.3333352599485593,8.867500305175781,-1.3809627611262176,8.752499580383299,-3.258097066351644,8.699999809265138,0.09131910147320621
2200,2014-01-09,9.15999984741211,9.172499656677246,8.817500114440918,8.867500305175781,2909600.0,0.03269447188214358,1.2362234997987516,-58.498569521266454,67.85714074162703,59.58353107597454,-0.3716550615574299,-0.5250968173024049,-1.0022511662301916,-1.7132204487894942,23.6207488850905,0.3549995422363281,0.09779282055382765,0.4857498645782474,0.11019726356395587,0.861302465592539,0.29797356407110165,0.6735261650853932,-0.6752765695651295,97.72730425374013,34.71372455199804,0.18777630050714547,1,-0.30749988555908203,-0.46374988555908203,-1.0168746709823608,-1.4774997234344482,1.8225002288818342,3,0.029203048925992015,3.111047534278509,8.869999885559082,-1.3333352599485593,8.867500305175781,-1.3809627611262176,8.752499580383299,0.029203048925992015
2201,2014-01-10,9.262499809265137,9.3149995803833,9.125,9.177499771118164,3209200.0,0.011189952353763966,1.0,0.29059887580369603,80.60710975077085,62.63867964049386,-0.42344899020232774,-0.5890823756034536,-1.0700646155596978,-1.79116242071939,24.07785725869502,0.18999958038330078,0.14246126892430588,0.544624853134156,0.11003706866621421,0.9792126376020978,0.3273309609001842,0.7619187453681278,-0.7227544211117358,91.79690293970391,23.194583909082,0.217293892233971,1,-0.33874988555908203,-0.49499988555908203,-1.0831246376037598,-1.5799996852874756,1.8699998855590838,4,0.07233469258738934,1.2362234997987516,9.15999984741211,3.111047534278509,8.869999885559082,-1.3333352599485593,8.867500305175781,0.07233469258738934
2202,2014-01-13,9.3125,9.532500267028807,9.19499969482422,9.210000038146973,3910800.0,0.005398131364585668,-4.094323326399818,1.2058813629682819,77.79925694360062,64.81870557646646,-0.4331717060209641,-0.6186219358178082,-1.0785210807445367,-1.8179007737456354,24.148102146465227,0.3375005722045863,0.19176549093269202,0.5615000247955315,0.05384439763101767,1.0691556519600454,0.3076722112132746,0.8153278383777884,-0.6952291926236089,73.49394129502106,5.315289194598094,0.2538278135822565,1,-0.2799997329711914,-0.4362497329711914,-1.1193748712539673,-1.6299998760223389,1.5450000762939435,0,0.08053691275167796,1.0,9.262499809265137,1.2362234997987516,9.15999984741211,3.111047534278509,8.869999885559082,0.08053691275167796
2203,2014-01-14,9.229999542236328,9.460000038146973,9.057499885559082,9.387499809265137,4082000.0,-0.0088591095585151,1.6611516574977538,-1.5365885428781436,80.27885282488946,66.08602196800977,-0.3222437120981976,-0.5148701325877951,-0.9505492781947549,-1.7121425505407561,23.98730995006923,0.4025001525878906,0.22179023990360314,0.44874958992004466,-0.09789683466321542,0.9953960145033047,0.17542637762841373,0.7220728022116756,-0.5029011997016468,58.56157269932773,-11.740398971405362,0.27332321229163037,1,-0.19749927520751953,-0.35374927520751953,-1.0368744134902954,-1.547499418258667,1.5475006103515625,1,0.11321778202827004,-4.094323326399818,9.3125,1.0,9.262499809265137,1.2362234997987516,9.15999984741211,0.11321778202827004
2204,2014-01-15,9.267499923706056,9.345000267028807,9.1274995803833,9.295000076293944,2498800.0,0.00406288010071143,2.411761185991959,0.17460384738812526,80.19998153687932,68.33788431188998,-0.3293168009024683,-0.526393766994488,-0.9385454086672631,-1.7295235931919253,23.902979219285935,0.21750068664550604,0.24403302007154437,0.45262498855590927,-0.12749174909104966,1.0327417262028682,0.1625666197324307,0.7426833573793878,-0.44375335023208073,62.937022829491475,-8.861762557880589,0.2900583688234792,1,-0.18999958038330256,-0.39124965667724787,-1.0743747949600237,-1.5849997997283953,1.9724998474121076,2,0.14809823910609077,1.6611516574977538,9.229999542236328,-4.094323326399818,9.3125,1.0,9.262499809265137,0.14809823910609077
2205,2014-01-16,9.407500267028807,9.449999809265137,9.2475004196167,9.274999618530273,2372400.0,0.015106592336152413,-1.160004475934224,-4.8181786655575,80.1603088448895,71.4668064996243,-0.3983335944284523,-0.632674292137823,-1.026716400945352,-1.8469891199921484,24.12155740557325,0.2024993896484375,0.2570805513092136,0.5506253242492658,-0.07400488355998647,1.175255532058518,0.23831022034463878,0.8629404281538928,-0.49870325032825136,73.6842316603556,3.1009493394454495,0.3123151039046264,1,-0.30375003814697266,-0.5312499999999982,-1.1981250047683698,-1.7250001430511457,1.8424997329711932,3,0.15386651438966026,2.411761185991959,9.267499923706056,1.6611516574977538,9.229999542236328,-4.094323326399818,9.3125,0.15386651438966026
2206,2014-01-17,9.34000015258789,9.43000030517578,9.229999542236328,9.425000190734863,3050400.0,-0.00717513819026816,3.2105305425890878,-0.6415065821199623,73.85889587546059,73.56332804466912,-0.25759069187314765,-0.5330405838451941,-0.9079086348467627,-1.7589940658408043,24.1205319102177,0.20000076293945135,0.2527212054351047,0.4453752040863037,-0.20095313097752232,1.0917035391501297,0.12221103655438981,0.7685393716182176,-0.35635874584794536,59.4736926641425,-9.234873216327394,0.3231641675319133,1,-0.22249984741210938,-0.46374988555908203,-1.1143749952316284,-1.6575000286102295,2.0249996185302734,4,0.17585652000775998,-1.160004475934224,9.407500267028807,2.411761185991959,9.267499923706056,1.6611516574977538,9.229999542236328,0.17585652000775998
2207,2014-01-21,9.420000076293944,9.5,9.279999732971193,9.359999656677246,1728000.0,0.008565302184056822,-1.0000000000000162,-0.7058869728146634,74.1272807881928,75.13302591002387,-0.2603241520974162,-0.5577589954041589,-0.924136114580671,-1.8126763763894154,25.343607724430594,0.22000026702880682,0.2798317994279014,0.4721251010894765,-0.1623873339085815,1.1066375360875345,0.15486888359044748,0.7893813185885055,-0.3704956063193343,81.92092587204563,13.990953772900852,0.3172562174990288,1,-0.2525000572204572,-0.5437498092651349,-1.1756249666213971,-1.5912499427795392,2.1400003433227557,1,0.18179401323359823,3.2105305425890878,9.34000015258789,-1.160004475934224,9.407500267028807,2.411761185991959,9.267499923706056,0.18179401323359823
2208,2014-01-22,9.300000190734863,9.550000190734863,9.282500267028807,9.454999923706056,1781200.0,-0.012738841251293431,-1.8157948892982108,-2.583310816180667,66.98291711907356,75.76352715837596,-0.0810451383735078,-0.40268302977731096,-0.7887196295587131,-1.6681466977971562,26.67655006573204,0.26749992370605646,0.3230715051999624,0.31675019264221227,-0.31321244668895964,0.9467128319733842,0.0017688729766263123,0.6317315123077982,-0.19253622511375035,40.82848784715952,-24.858647366124615,0.3149813196655859,1,-0.11625003814697266,-0.41499996185302734,-1.055625081062317,-1.46875,1.9749994277954102,2,0.16747310253936787,-1.0000000000000162,9.420000076293944,3.2105305425890878,9.34000015258789,-1.160004475934224,9.407500267028807,0.16747310253936787
2209,2014-01-23,9.192500114440918,9.287500381469727,9.0649995803833,9.287500381469727,1630000.0,-0.01155914775152822,3.6842142247653467,0.6129060044668881,70.03966827302622,76.00603021742033,0.08606289935558209,-0.25115670694284553,-0.6652835482871957,-1.5380496994297568,27.3645819873908,0.2350006103515625,0.3596214828226554,0.17312512397766078,-0.4143424879056319,0.7605927358609534,-0.12060868196398644,0.466858929919308,0.3575000762939453,26.288736825546643,-40.143918748720615,0.2937338059416467,1,0.11124992370605469,-0.30749988555908203,-0.7100000381469727,-1.3612499237060547,2.077500343322754,3,0.17242317306659838,-1.8157948892982108,9.300000190734863,-1.0000000000000162,9.420000076293944,3.2105305425890878,9.34000015258789,0.17242317306659838
2210,2014-01-24,9.170000076293944,9.3125,8.96500015258789,9.270000457763672,2014000.0,-0.0024476516580759222,2.7567659521821164,1.0526326356472606,68.50392695613775,74.66123212912775,0.12307309870387151,-0.1864311971097301,-0.6264580050811137,-1.492494905962225,27.92371671361434,0.3474998474121094,0.3817671757515413,0.11775007247924663,-0.4219304496654086,0.6574305946239019,-0.15209018859308188,0.38759033355157513,0.38000011444091975,35.042719715951485,-33.63555030447383,0.26984026107232795,1,0.08750009536743342,-0.2849998474121076,-0.6874999999999982,-1.3387498855590803,2.552499771118166,4,0.22573606080718944,3.6842142247653467,9.192500114440918,-1.8157948892982108,9.300000190734863,-1.0000000000000162,9.420000076293944,0.22573606080718944
2211,2014-01-27,9.037500381469727,9.317500114440918,9.03499984741211,9.1875,3838000.0,-0.014449257766829482,-2.6451485879529932,1.4999904632931889,60.555574786006396,72.74526744495061,0.24618969022981574,-0.025092749422203298,-0.482543250971359,-1.3363991018971646,28.11406817044556,0.2825002670288086,0.40169617211360453,-0.033874654769897816,-0.5403705631619644,0.4726212536221688,-0.287122608965932,0.21937329942613637,0.4890998077392581,12.393200710120523,-56.35982518344284,0.25324795419603346,1,0.2199997901916504,-0.15250015258789062,-0.5612504482269287,-1.2062501907348633,3.2449998855590803,0,0.24481322546516626,2.7567659521821164,9.170000076293944,3.6842142247653467,9.192500114440918,-1.8157948892982108,9.300000190734863,0.24481322546516626
2212,2014-01-28,9.274999618530273,9.337499618530273,9.0,9.017499923706056,2374400.0,0.026279305896075966,-1.307693310901574,-1.716668997876468,63.83699000277203,70.9183937980487,0.003142033597045568,-0.2344452113267792,-0.7072441845266244,-1.5482425318518986,27.819704985073724,0.33749961853027344,0.3903755518825065,0.17812461853027273,-0.3145904277191196,0.6708396647796651,-0.06823290459442433,0.4244821416549698,0.2291365692138676,52.99135824406562,-14.420377800769913,0.24635752312469641,1,-0.017499446868896484,-0.3899993896484375,-0.8168745040893555,-1.4437494277954102,2.6100006103515625,1,0.2253369529430853,-2.6451485879529932,9.037500381469727,2.7567659521821164,9.170000076293944,3.6842142247653467,9.192500114440918,0.2253369529430853
2213,2014-01-29,9.390000343322754,9.457500457763672,9.13249969482422,9.18000030517578,3167600.0,0.012399000487582024,-1.131143747830804,0.8155350952564494,66.40378966470404,69.38548359002921,-0.0969735874615516,-0.32204959478083595,-0.7984974181615776,-1.6378557962218672,27.408150376256014,0.32500076293945135,0.3531910418917512,0.26525034904480016,-0.2275689980203257,0.758069696109926,0.018840675512237226,0.5116600225773631,0.09257040301513797,86.29440149954301,20.769595766876606,0.24640967353256318,1,-0.13250017166137695,-0.4237504005432129,-0.9412500858306885,-1.5587501525878906,2.464999198913574,2,0.2310969112836121,-1.307693310901574,9.274999618530273,-2.6451485879529932,9.037500381469727,2.7567659521821164,9.170000076293944,0.2310969112836121
2214,2014-01-30,9.8125,9.8149995803833,9.46500015258789,9.475000381469727,3620400.0,0.044994636978654245,1.0437995633965962,1.6071407486796019,68.9956300355928,68.14496372232958,-0.48504237720389654,-0.7050912478226277,-1.1922534775424083,-2.0310559059632194,27.22547812692026,0.4249992370605469,0.3336440921084396,0.6397500038146973,0.07659408382333766,1.2029059238060569,0.35817204381901746,0.9213279638103771,-0.8474998474121094,99.7059315216501,36.67427029837545,0.2815779599956802,1,-0.4225001335144043,-0.7037501335144043,-1.3637497425079346,-1.9812498092651367,1.7224998474121094,3,0.1490445471113655,-1.131143747830804,9.390000343322754,-1.307693310901574,9.274999618530273,-2.6451485879529932,9.037500381469727,0.1490445471113655
2215,2014-01-31,10.114999771118164,10.130000114440918,9.6899995803833,9.6899995803833,3518000.0,0.03082800215216963,-1.0705898192507488,1.2592612477182432,72.2294587060372,67.9639151479492,-0.7561461205521738,-0.9435386449196645,-1.4532782900780852,-2.30507373797537,28.497155446939615,0.4400005340576172,0.32637564643334827,0.8708747863769535,0.21282086068915795,1.528928712064749,0.5418478235330557,1.1999017492208512,-1.1329996299743659,98.67253612357592,37.65688953179404,0.32902696284389754,1,-0.5674996376037598,-0.8437495231628418,-1.6662495136260986,-2.263749599456787,1.3150005340576154,4,0.11418692167877609,1.0437995633965962,9.8125,-1.131143747830804,9.390000343322754,-1.307693310901574,9.274999618530273,0.11418692167877609
2216,2014-02-03,9.744999885559082,10.300000190734863,9.729999542236328,10.11750030517578,3476400.0,-0.03657932713113454,-1.8322935745036761,-0.8764711822190266,59.66480108806241,66.35697295904582,-0.36057364328684116,-0.5177828609743802,-1.0506476055322587,-1.9108493641546094,29.949013662877515,0.5700006484985352,0.30928095353003826,0.44862489700317454,-0.19326676544085863,1.0905165594472077,0.12767906578115884,0.7695707282251902,-0.7170797454833995,57.307675096412794,-2.0415815761438267,0.32094583122201653,2,-0.11249971389770508,-0.3774995803833008,-1.2962496280670166,-1.864999771118164,1.7100000381469727,0,0.202924575174541,-1.0705898192507488,10.114999771118164,1.0437995633965962,9.8125,-1.131143747830804,9.390000343322754,0.202924575174541
2217,2014-02-04,9.71500015258789,10.539999961853027,9.670000076293944,10.25749969482422,4642400.0,-0.0030784744303227196,-1.7509891077524238,1.456372969444065,61.09841484886554,65.70313937346715,-0.31774141428867964,-0.43424158225142584,-0.9881764765890111,-1.8563939905880442,31.391913295295907,0.8699998855590838,0.2813620570899946,0.37050013542175364,-0.24341645513573162,0.9844167259792389,0.0635418401430119,0.6774584307004954,-0.6107552094726572,41.38545984032472,-17.317251749919812,0.30695829527874247,2,0.03749990463256836,-0.17875003814697266,-1.2718749046325684,-1.8312499523162842,1.5474996566772443,1,0.264282045714326,-1.8322935745036761,9.744999885559082,-1.0705898192507488,10.114999771118164,1.0437995633965962,9.8125,0.264282045714326
2218,2014-02-05,10.0,10.022500038146973,9.654999732971193,9.6899995803833,2639600.0,0.029336062062355284,1.0704213622748358,-0.5714298270903485,65.05653438717823,65.14945783059515,-0.5509414817097209,-0.6640957067877977,-1.241156423061037,-2.1132762702107675,32.78773371948387,0.3675003051757795,0.27699251501556965,0.5988749980926507,-0.0382680049559756,1.236018001141277,0.28030349656833664,0.9174464996169647,-0.7808946553857439,49.7674364963685,-8.052681777207418,0.3185715015243135,2,-0.24749994277954102,-0.46374988555908203,-1.4956248998641968,-2.1162497997283936,1.1750001907348633,2,0.18850002288818368,-1.7509891077524238,9.71500015258789,-1.8322935745036761,9.744999885559082,-1.0705898192507488,10.114999771118164,0.18850002288818368
2219,2014-02-06,9.68000030517578,10.125,9.630000114440918,10.00749969482422,2094800.0,-0.03199996948242201,-1.3157901781531502,-1.0564482140165439,55.21531516173415,63.67294540899474,-0.17267641002458944,-0.2954492308714016,-0.8892936528970292,-1.766055730984803,34.31767541284656,0.49499988555908203,0.2590258935793752,0.23837528228759552,-0.35830690264995724,0.8350574672251483,-0.059965810181180856,0.5367163747563719,-0.3552233911824221,5.494527375697245,-48.24026591979783,0.2983410924687761,2,0.0899996757507342,-0.1437501907348615,-1.1381251811981183,-1.796250104904173,1.72999954223633,3,0.22468999674489698,1.0704213622748358,10.0,-1.7509891077524238,9.71500015258789,-1.8322935745036761,9.744999885559082,0.22468999674489698
2220,2014-02-07,9.427499771118164,9.837499618530273,9.31999969482422,9.68000030517578,4819200.0,-0.026084765092683537,-1.2139001652353165,0.7709954340026886,51.5638902430294,62.67386934866397,0.13431650133452777,-0.023063200733691502,-0.6071265929014764,-1.4858896472893601,34.6118504946762,0.5174999237060529,0.2530485534790259,-0.02750024795532191,-0.6094117468278402,0.5544112509171963,-0.31845599739158104,0.2634555014809372,1.1125001907348633,8.81147973481593,-42.37163315239039,0.29095574943625935,2,0.3425002098083496,0.1087503433227539,-0.8756246566772461,-1.5437495708465576,2.427499771118164,4,0.22354814398939848,-1.3157901781531502,9.68000030517578,1.0704213622748358,10.0,-1.7509891077524238,9.71500015258789,0.22354814398939848
2221,2014-02-10,9.932499885559082,9.9350004196167,9.4375,9.4399995803833,3234000.0,0.05356670662438234,-1.0000038338707142,-1.9504921326756595,57.95190046862495,62.01997051153651,-0.2574505249522758,-0.500980479460102,-1.077028086753785,-1.9627611302253776,34.632247573748664,0.5075006484985352,0.2659947715252624,0.4439998626708981,-0.16763375677547643,1.0556334821172726,0.13818305294770994,0.7498166723940862,0.5831000709533694,50.2049226781357,2.7897299380116323,0.3058168097231876,2,-0.09625005722045898,-0.35124969482421875,-1.380624771118164,-2.0487496852874756,1.7174997329711914,0,0.15076772583646547,-1.2139001652353165,9.427499771118164,-1.3157901781531502,9.68000030517578,1.0704213622748358,10.0,0.15076772583646547
2222,2014-02-11,10.0625,10.130000114440918,9.81999969482422,9.947500228881836,2342400.0,0.01308835801044661,1.4800033569335795,0.2335019286477778,61.794277126473034,61.507802451733085,-0.2950208300681574,-0.6028183448809052,-1.1757399206009218,-2.065307563507364,34.293029862532286,0.31000041961669744,0.2902408028796106,0.5364999771118164,-0.12001866682817308,1.193018621051806,0.20824065514182166,0.8647592990818112,0.4291879512786867,91.66665685520758,41.624725461251145,0.3282593219699952,2,-0.13250017166137695,-0.4549999237060547,-1.4537498950958252,-2.1787497997283936,1.5450000762939453,1,0.13838508558569496,-1.0000038338707142,9.932499885559082,-1.2139001652353165,9.427499771118164,-1.3157901781531502,9.68000030517578,0.13838508558569496
2223,2014-02-12,10.274999618530273,10.324999809265137,10.067500114440918,10.095000267028807,1829200.0,0.021117974512325333,-1.1914899661140759,1.5652148673975574,66.21722752263744,61.19909106140471,-0.41212024380705436,-0.7726281136447284,-1.3523056076530118,-2.249996732707121,34.72679412372786,0.2624998092651367,0.347506396209889,0.6967495918273929,-0.023792940391356154,1.417292124046142,0.3364783257180193,1.0570208579367666,0.19325456761932358,95.02485720982446,40.24422591466093,0.36027126610937443,2,-0.3449997901916504,-0.6537494659423828,-1.6449995040893555,-2.391249418258667,0.8475008010864258,2,0.09610707809214625,1.4800033569335795,10.0625,-1.0000038338707142,9.932499885559082,-1.2139001652353165,9.427499771118164,0.09610707809214625
2224,2014-02-13,10.640000343322754,10.712499618530273,10.220000267028807,10.274999618530273,3797200.0,0.035523186213479274,-1.073683978051402,2.027789110059691,69.97283323472654,60.94835489792574,-0.7234772370093854,-1.0851696390506724,-1.6839660812212038,-2.583943930319247,35.384840223455925,0.4924993515014666,0.39599089008748933,0.9931252956390377,0.1467494233415998,1.8395011679364757,0.5699373594903179,1.4163132317877576,-1.3200006484985334,94.79358856878302,35.966486854934296,0.42318793614871936,2,-0.6237506866455078,-0.8825006484985352,-1.9887502193450928,-2.7562501430511475,0.13249969482421875,3,0.05028193892379473,-1.1914899661140759,10.274999618530273,1.4800033569335795,10.0625,-1.0000038338707142,9.932499885559082,0.05028193892379473
2225,2014-02-14,10.854999542236328,10.897500038146973,10.520000457763672,10.657500267028807,3983200.0,0.02020669097520278,1.6725608747463905,0.5410928302123472,74.15282011403033,62.55813478969996,-0.9191243244805971,-1.2502674746895277,-1.8646959910617404,-2.767002734783375,35.90408254438305,0.3774995803833008,0.4416134682929034,1.1357495307922356,0.14100816182688547,2.1304908997575858,0.6383788463095605,1.6331202152749107,-1.5071498489379866,97.08900720546652,31.050400827028056,0.4973706844826755,2,-0.7462496757507324,-0.9974994659423828,-2.198124408721924,-2.9712493419647217,-0.0924997329711914,4,0.05112854247633081,-1.073683978051402,10.640000343322754,-1.1914899661140759,10.274999618530273,1.4800033569335795,10.0625,0.05112854247633081
2226,2014-02-18,10.982500076293944,11.050000190734863,10.782500267028807,10.875,3658000.0,0.011745788985205952,1.2061821613969,0.54430618128086,73.37440638508752,63.92213384928018,-0.9528248625320845,-1.315872228915424,-1.9579151735603322,-2.860339585489884,36.60654339705796,0.26749992370605646,0.45630866130734127,1.1811250686645494,0.05560723894727815,2.3066428983818206,0.6183661538059138,1.743883983523185,-1.5726643692016573,94.51218803038405,25.715154096982346,0.5627589148586358,2,-0.7975001335144025,-0.9749999046325666,-2.208125114440916,-3.0087502002716047,-0.40499973297118963,1,0.07944452172831773,1.6725608747463905,10.854999542236328,-1.073683978051402,10.640000343322754,-1.1914899661140759,10.274999618530273,0.07944452172831773
2227,2014-02-19,11.13249969482422,11.260000228881836,10.979999542236328,10.99250030517578,4412400.0,0.013658057590553163,-2.393928885189809,1.3023189794361896,73.62711596139579,64.8744206908599,-0.9840948217823051,-1.4029262862610388,-2.0700552715886147,-2.9728407937973085,37.252472771285994,0.2800006866455078,0.4423857463001486,1.245499706268312,-0.010816351538430524,2.5018157640750545,0.6173416773649407,1.8736577351716832,-1.6242541187133792,89.30813234199212,21.785676299432637,0.6281580289033709,2,-0.8424997329711932,-1.0199995040893572,-2.286874771118166,-3.0874998569488543,-1.0074996948242205,2,0.04648550980393473,1.2061821613969,10.982500076293944,1.6725608747463905,10.854999542236328,-1.073683978051402,10.640000343322754,0.04648550980393473
2228,2014-02-20,10.857500076293944,11.085000038146973,10.510000228881836,11.085000038146973,7114800.0,-0.02470241419886421,4.054944225763045,-1.6250068119890724,64.75989221860803,65.93492925273478,-0.6422014764841482,-1.059585426641279,-1.761303585074847,-2.6683871431815156,37.16892326408247,0.6224994659423846,0.47915728455466855,0.8926250934600812,-0.40296085723000985,2.1882110441501723,0.24483211811503658,1.5404180688051259,-1.2091141279614224,61.29806083158559,-2.0644471938789763,0.6477929753450453,2,-0.5675001144409162,-0.7449998855590803,-1.903124809265135,-2.7037498950958234,-0.8474998474121076,3,0.0690766746239806,-2.393928885189809,11.13249969482422,1.2061821613969,10.982500076293944,1.6725608747463905,10.854999542236328,0.0690766746239806
2229,2014-02-21,10.77750015258789,11.9350004196167,10.637499809265137,11.732500076293945,7309200.0,-0.007368171599715034,-1.1012145248773737,4.197802566327503,59.984936685208325,66.87060107964355,-0.43599932218376836,-0.9009447967455184,-1.6447226938497046,-2.5512754530593593,38.592518076825996,1.2975006103515625,0.5190109086571066,0.7333751678466793,-0.5571787330132558,2.0239290687066145,0.08809821741671087,1.3786521182766478,-1.0001850618114236,18.77192195799684,-38.46661959897651,0.6452769504299678,2,-0.09124994277954102,-0.3274998664855957,-1.823124885559082,-2.6237499713897705,-0.4375,4,0.032011158630878445,4.054944225763045,10.857500076293944,-2.393928885189809,11.13249969482422,1.2061821613969,10.982500076293944,0.032011158630878445
2230,2014-02-24,11.239999771118164,11.38249969482422,10.8125,10.8125,6000800.0,0.042913441148893616,-1.666666666666675,-0.44764377515253795,71.92082654784046,68.42270397733415,-0.6865567753826394,-1.2652856917665893,-2.0566951328746317,-2.977548994867094,40.56889298987995,0.6049995422363299,0.538974760164125,1.0923748016357422,-0.23451643847665515,2.4192660417481395,0.42892918157954263,1.7558204216919417,-1.2469161474576733,51.22803119485002,-5.753838695192172,0.6634456200561989,2,-0.3624997138977051,-0.7899994850158691,-2.263124465942383,-3.086249589920044,-0.9174995422363281,0,-0.04159250378033452,-1.1012145248773737,10.77750015258789,4.054944225763045,10.857500076293944,-2.393928885189809,11.13249969482422,-0.04159250378033452
2231,2014-02-25,11.25,11.5,11.0024995803833,11.010000228881836,5354800.0,0.000889700096572188,-2.901947731386599,0.56140327394895,72.6401198197752,69.62779760992329,-0.5476021270880853,-1.1605333762485692,-2.0171056998202683,-2.9506976355839853,42.67920367219719,0.4975004196166992,0.619188455219529,0.9917500495910652,-0.3141989381739929,2.2976990373561232,0.33877555570853524,1.644724543473595,-1.0627246967438886,51.92980154876688,-6.73471756278385,0.6529744938825294,2,-0.2487497329711914,-0.7999997138977051,-2.2599997520446777,-3.09624981880188,-0.7624998092651367,1,-0.04333335028754337,-1.666666666666675,11.239999771118164,-1.1012145248773737,10.77750015258789,4.054944225763045,10.857500076293944,-0.04333335028754337
2232,2014-02-26,11.364999771118164,11.539999961853027,11.18000030517578,11.202500343322754,3564400.0,0.010222201877170045,-2.4698845017211717,0.6770815948628695,71.19565313969197,70.18095601181824,-0.5122845674160619,-1.1709632523842473,-2.0885389063298323,-3.030038374566127,45.0912947397484,0.35999965667724787,0.7449973679497432,1.0022498130798336,-0.30689591256854953,2.311395538728217,0.34767695025564294,1.6568226759040243,-1.0029519562259939,59.99995984529731,0.20134392552946423,0.6545728628241911,2,-0.28749942779541016,-0.9149994850158691,-2.368124485015869,-3.211249589920044,-1.1700000762939435,2,-0.06929163604531519,-2.901947731386599,11.25,-1.666666666666675,11.239999771118164,-1.1012145248773737,10.77750015258789,-0.06929163604531519
2233,2014-02-27,11.5600004196167,11.614999771118164,11.279999732971193,11.329999923706055,2264400.0,0.017157998453646295,-1.0302978634862305,1.4153926511065595,80.37156627203967,71.33637079374192,-0.5652846816983939,-1.2596398052566666,-2.236002881732208,-3.1864470159257436,47.25613760370621,0.3350000381469709,0.8240575657828728,1.0887504577636715,-0.24048112559455248,2.4179820411218955,0.42413466608455863,1.7533662494427844,-1.0406573442520752,71.09827949149154,4.247539658652244,0.6646157916791122,2,-0.33750009536743164,-1.1100001335144043,-2.5381252765655518,-3.406250238418579,-2.0625,3,-0.12413497988992983,-2.4698845017211717,11.364999771118164,-2.901947731386599,11.25,-1.666666666666675,11.239999771118164,-0.12413497988992983
2234,2014-02-28,11.274999618530273,11.774999618530273,11.172499656677246,11.609999656677244,4128400.0,-0.02465404764197021,-1.2314814978339228,-1.4565187645383113,79.53636342013925,71.93454227219847,-0.2019766906715077,-0.9059003511883468,-1.904829909512035,-2.8628023903115007,48.587284789857286,0.6024999618530273,0.880746115321223,0.7306246757507324,-0.6069053024351518,2.0681546539366167,0.06185968665779029,1.3993896648436746,-0.6140908087404426,48.05192746325504,-25.060555952873955,0.6687649890929417,2,-0.05249929428100586,-0.8249993324279785,-2.24062442779541,-3.112499475479126,-2.354999542236328,4,-0.11219507161396547,-1.0302978634862305,11.5600004196167,-2.4698845017211717,11.364999771118164,-2.901947731386599,11.25,-0.11219507161396547
2235,2014-03-03,11.270000457763672,11.300000190734865,10.899999618530273,11.1875,3332800.0,-0.00044338456192805076,4.614046124399237,-0.24626999513199266,75.45196547680271,72.16538217127793,-0.14742189518070248,-0.8537046676793238,-1.851878150399843,-2.8180377134578904,48.96084273887187,0.4000005722045916,0.9093479060514298,0.6678754806518548,-0.6911608360266275,2.026911797330337,-0.011642677687387248,1.3473936389910968,-0.48168248699115424,42.28581019810268,-32.33120848616065,0.6795181583392415,3,-0.0475001335144043,-0.820000171661377,-2.1756253242492676,-2.5887503623962402,-2.0900001525878924,0,-0.08251998823435036,-1.2314814978339228,11.274999618530273,-1.0302978634862305,11.5600004196167,-2.4698845017211717,11.364999771118164,-0.08251998823435036
2236,2014-03-04,11.72249984741211,11.904999732971193,11.3774995803833,11.427499771118164,4167200.0,0.04015078715784082,-1.6708837532714702,3.575738660008323,78.13560154889697,72.66632501433362,-0.5407824873124678,-1.2126308559197163,-2.25074234172056,-3.2254613002952937,49.273615608745914,0.6349992752075213,0.9030383661157337,1.0214998722076416,-0.3624840602528625,2.4054838046681457,0.32950790597738866,1.7134918384378945,-0.8225002288818359,81.84080947487172,8.992958419079343,0.6919919662302523,3,-0.4999995231628418,-1.2549996376037598,-2.651249647140503,-3.0412497520446777,-2.152500152587889,1,-0.11942841857569664,4.614046124399237,11.270000457763672,-1.2314814978339228,11.274999618530273,-1.0302978634862305,11.5600004196167,-0.11942841857569664
2237,2014-03-05,12.282500267028807,12.302499771118164,11.625,11.71500015258789,5311200.0,0.04777141624278425,1.23045514270599,1.923728703973097,80.43974006841,74.4085303309783,-1.028676623151588,-1.6552855380774627,-2.742079729765736,-3.7347558598939976,49.32800817015617,0.6774997711181641,0.876630551064812,1.4531252861022939,-0.019255487458879728,2.9255060596634674,0.7169348993217071,2.1893156728828806,-1.3825006484985334,98.57401055875437,27.352798861534552,0.7361903867805865,3,-0.8125004768371564,-1.6312503814697248,-3.2112500667572004,-3.601250171661375,-3.27000045776367,2,-0.1461428892545965,-1.6708837532714702,11.72249984741211,4.614046124399237,11.270000457763672,-1.2314814978339228,11.274999618530273,-0.1461428892545965
2238,2014-03-06,11.885000228881836,12.457500457763672,11.755000114440918,12.332500457763672,3503600.0,-0.03236312065988889,1.014337241004017,-0.7885464998059066,68.69369775731816,75.3761704501016,-0.5253435230174173,-1.16927456168726,-2.286776474661332,-3.2909812080836183,49.50557857267248,0.7025003433227539,0.8407217310341064,0.9613752365112305,-0.528687986320147,2.451438459342608,0.21634362509554173,1.7064068479269192,-0.8167005920410162,63.242380712705085,-4.79065946493256,0.7450316114156883,3,-0.25,-1.0900001525878906,-2.8137500286102295,-3.2037501335144043,-2.9800004959106445,3,-0.14219608763243696,1.23045514270599,12.282500267028807,-1.6708837532714702,11.72249984741211,4.614046124399237,11.270000457763672,-0.14219608763243696
2239,2014-03-07,11.854999542236328,11.967499732971193,11.56999969482422,11.9350004196167,2294000.0,-0.002524247881174002,4.4827778983575675,0.1787728189106594,65.89824887833362,74.70699515348973,-0.36478732346051856,-1.0202841635758446,-2.1941802764243405,-3.214370660114813,49.320504206995174,0.39750003814697266,0.7919137371544771,0.8226245880126957,-0.6012836765990635,2.246532852624455,0.110670455706817,1.5345787203185743,-0.5922117904663082,61.31617394030461,-2.9158413446294134,0.7119541323058795,3,-0.17624950408935547,-0.9662494659423828,-2.743124485015869,-3.1737494468688965,-3.032499313354492,4,-0.19886117365255584,1.014337241004017,11.885000228881836,1.23045514270599,12.282500267028807,-1.6708837532714702,11.72249984741211,-0.19886117365255584
2240,2014-03-10,11.53499984741211,11.90999984741211,11.354999542236328,11.90999984741211,3926000.0,-0.026992805329442815,1.9600016276041667,4.687448591557691,58.27715107517328,73.11110973742285,0.0016302050728267403,-0.5631746648091571,-1.8153830074597224,-2.8554956362901383,50.3600839398159,0.5550003051757812,0.8015991322485494,0.3972498893737786,-0.8241060995057854,1.6186058782533426,-0.2134281050660043,1.0079278838135615,0.9225006103515625,16.326544734857134,-42.25452996046563,0.6106779944397821,3,0.14375019073486328,-0.6462497711181641,-2.2856249809265137,-2.721250057220459,-2.994999885559082,0,-0.2267013268929381,4.4827778983575675,11.854999542236328,1.014337241004017,11.885000228881836,1.23045514270599,12.282500267028807,-0.2267013268929381
2241,2014-03-11,11.43000030517578,11.890000343322756,11.345000267028807,11.494999885559082,6505600.0,-0.009102691254901596,-3.638305297972892,0.1733322143554735,54.51785348084651,71.25802088644002,0.15069513356447573,-0.35862052936972333,-1.656187617627209,-2.7135531243431235,51.24678055478067,0.5450000762939489,0.8437577306497417,0.21737532615661515,-0.8690269253932588,1.303777577706489,-0.3258257996183218,0.7605764519315521,1.0054501342773463,7.640451557210579,-45.110110702055024,0.5432011257749368,3,0.24874973297119318,-0.5412502288818342,-2.020625114440916,-2.4587502479553205,-2.422500610351559,1,-0.19685038844497194,1.9600016276041667,11.53499984741211,4.4827778983575675,11.854999542236328,1.014337241004017,11.885000228881836,-0.19685038844497194
2242,2014-03-12,11.454999923706055,11.457500457763672,11.067500114440918,11.2524995803833,4268000.0,0.002187193163849299,2.759013884484399,-3.1154100092432793,59.81922657863297,68.97442758717261,0.15623431373172814,-0.2887531238033958,-1.629129680832552,-2.7021671336416215,51.52304396660264,0.3900003433227539,0.8036298498539622,0.1727499485015862,-0.7726307481260886,1.118130645129261,-0.2999403998122503,0.6454402968154227,0.9368325088500988,27.877677234153058,-22.808874019087593,0.4726903483138374,3,0.22375011444091797,-0.5662498474121094,-1.9549996852874756,-2.398749828338623,-2.309999465942383,2,-0.16455698310227285,-3.638305297972892,11.43000030517578,1.9600016276041667,11.53499984741211,4.4827778983575675,11.854999542236328,-0.16455698310227285
2243,2014-03-13,11.262499809265135,11.7475004196167,11.15999984741211,11.4375,3579600.0,-0.01680489879729652,-2.0921073435409916,-0.8641970075870049,57.686207570935366,66.54663249281663,0.3375980692831906,-0.019477347009422274,-1.3879116285585233,-2.4759075320860706,51.608711315361525,0.5875005722045898,0.7554844895143571,-0.069125175476076,-0.8876432329036579,0.7493928819515059,-0.47838420418986694,0.34013385323771494,1.0498726842041037,21.66664194176626,-31.69134903360742,0.4092590287137908,3,0.4162502288818377,-0.37374973297118963,-1.6181247234344465,-2.0862498283386213,-2.2449998855590785,3,-0.19977802780063336,2.759013884484399,11.454999923706055,-3.638305297972892,11.43000030517578,1.9600016276041667,11.53499984741211,-0.19977802780063336
2244,2014-03-14,11.175000190734863,11.34000015258789,10.970000267028807,11.199999809265137,4305200.0,-0.007769111654793548,1.4262263301398421,0.1428548073307488,48.830942686569415,63.58874107167959,0.45753581457256054,0.11611127364497165,-1.2523511095001751,-2.357488997188968,50.93891177485681,0.3699998855590838,0.7061433004051914,-0.18337478637695348,-0.9392975809219113,0.5725480081680043,-0.5613361836494324,0.19458661089552542,1.0626799599926766,21.808512257256954,-30.504498190541664,0.37796139727247874,3,0.538750171661377,-0.28625011444091797,-1.5306251049041748,-1.9262502193450928,-2.14500045776367,4,-0.2031320285475895,-2.0921073435409916,11.262499809265135,2.759013884484399,11.454999923706055,-3.638305297972892,11.43000030517578,-0.2031320285475895
2245,2014-03-17,11.40999984741211,11.505000114440918,11.087499618530273,11.177499771118164,3197600.0,0.021029051692731393,-1.0242429566881985,-9.30014496070802,52.66222782190881,60.75836621312535,0.2732149740393979,-0.07923992761618948,-1.430248981699478,-2.5577736886814897,50.075424433506235,0.41750049591064453,0.6132537747104436,0.02387485504150355,-0.6940341804798642,0.7417838905628713,-0.3350796627191812,0.3828293728021883,0.7262659126195317,47.8260373798837,-4.348091803357548,0.3589545177606841,3,0.30375051498413086,-0.5212497711181641,-1.7568747997283936,-2.1337499618530273,-2.4075002670288086,0,-0.22677472858311576,1.4262263301398421,11.175000190734863,-2.0921073435409916,11.262499809265135,2.759013884484399,11.454999923706055,-0.22677472858311576
2246,2014-03-18,11.854999542236328,11.864999771118164,11.43000030517578,11.460000038146973,3887600.0,0.0390008501994108,1.0963831610974466,1.6989220407393126,57.34632542179011,58.192431252389795,-0.16876000296591975,-0.4801396697087945,-1.8122016094794482,-2.963202277602125,49.1418849407665,0.4549999237060547,0.5526586550119941,0.4252495765686035,-0.29542059038869084,1.1459197435258979,0.06491449308995634,0.7855846600472507,0.18796497835508674,98.88265537174672,45.728067734073576,0.360335083478647,3,-0.1412491798400879,-0.9074993133544922,-2.2018744945526123,-2.578749656677246,-3.184999465942383,1,-0.2796288239887995,-1.0242429566881985,11.40999984741211,1.4262263301398421,11.175000190734863,-2.0921073435409916,11.262499809265135,-0.2796288239887995
2247,2014-03-19,11.649999618530273,11.962499618530273,11.6225004196167,11.829999923706055,2291600.0,-0.01729227596978744,-1.8936261738375255,-0.4556975472431535,51.34528016513257,56.26482929770252,-0.07030935223713897,-0.247048401284232,-1.5469293252868255,-2.7204594368322823,47.96310630818755,0.3399991989135742,0.5199302155699144,0.19437465667724574,-0.5184769855012075,0.9072262988556989,-0.16205116441198086,0.5508004777664723,-0.6799993515014666,68.51383333125149,16.90076614522531,0.35642582108922627,3,-0.18124961853027344,-0.5112495422363281,-1.9412496089935303,-2.3737497329711914,-3.304999351501465,2,-0.2268240352130949,1.0963831610974466,11.854999542236328,-1.0242429566881985,11.40999984741211,1.4262263301398421,11.175000190734863,-0.2268240352130949
2248,2014-03-20,11.607500076293945,11.782500267028807,11.5024995803833,11.625,1369200.0,-0.0036480294959605475,-1.4615345920386176,0.09722163353537067,55.35859417362084,55.093756552734426,-0.07969340532826408,-0.15334170919574674,-1.447115969743038,-2.63904307878159,48.42944036660432,0.28000068664550604,0.43096101050617897,0.11437511444091797,-0.5427214697446843,0.7714716986265202,-0.21417317765188315,0.4429234065337191,-0.6176498222351086,64.23176078661614,11.665576206789808,0.32854829209280073,3,-0.1412501335144043,-0.3449997901916504,-1.8387501239776611,-2.2987499237060547,-3.442500114440918,3,-0.21214728428556706,-1.8936261738375255,11.649999618530273,1.0963831610974466,11.854999542236328,-1.0242429566881985,11.40999984741211,-0.21214728428556706
2249,2014-03-21,11.1225004196167,11.682499885559082,10.994999885559082,11.574999809265135,4355600.0,-0.04178329989140073,1.059926506306399,25.857220708446764,47.94137980328075,53.94533752252414,0.3246105192865354,0.3782213404545196,-0.909337132744902,-2.1172324217628926,47.40251425420784,0.6875,0.258461955579687,-0.38787455558776784,-0.980855969863736,0.20510685868820033,-0.6843652627257519,-0.09138384844978376,0.8399991989135742,13.178353410606439,-39.007440603603364,0.29649070713798426,3,0.3437495231628418,0.21624994277954102,-1.3468754291534424,-1.7812504768371582,-3.007500648498535,4,-0.1892560500333238,-1.4615345920386176,11.607500076293945,-1.8936261738375255,11.649999618530273,1.0963831610974466,11.854999542236328,-0.1892560500333238
2250,2014-03-24,10.772500038146973,11.237500190734863,10.385000228881836,11.13249969482422,7396400.0,-0.03146777867074135,1.991224533160222,0.7955804248861983,36.35057191707525,51.926750682105116,0.6203077626416125,0.7287662543053877,-0.5188854094908848,-1.7353558268195144,45.86694459646785,0.8524999618530273,0.14367245997198275,-0.7144999504089355,-1.3842456870333013,-0.044754213784569785,-1.0493728187211175,-0.37962708209675355,1.1706495857238775,24.56418124836772,-22.884388971612164,0.3348728683121828,3,0.40124988555908203,0.6487503051757812,-0.8856253623962402,-1.3075003623962402,-2.6625003814697266,0,-0.16175449515018192,1.059926506306399,11.1225004196167,-1.4615345920386176,11.607500076293945,-1.8936261738375255,11.649999618530273,-0.16175449515018192
2251,2014-03-25,10.762499809265137,11.18000030517578,10.552499771118164,10.567500114440918,4124000.0,-0.0009283108699394971,-4.57777306828295,-0.5416663355294328,24.061411451779577,47.953660112454735,0.5874414014671991,0.738220530252196,-0.47102040900189124,-1.6904595864057157,44.124417416791594,0.6275005340576154,0.037184532857409636,-0.7001251697540276,-1.4381888689190472,0.03793852941099196,-1.0691570193365383,-0.33109332017151694,1.1183238388061536,23.930252072391013,-16.34692242633909,0.36903184958250984,3,0.41125011444091797,0.6587505340576172,-0.7793748378753662,-1.2049999237060547,-2.5749998092651367,1,-0.16353080232965034,1.991224533160222,10.772500038146973,1.059926506306399,11.1225004196167,-1.4615345920386176,11.607500076293945,-0.16353080232965034
2252,2014-03-26,10.577500343322754,10.932499885559082,10.577500343322754,10.782500267028807,2488400.0,-0.01718926543284316,-2.463411457121856,-1.0512833052936252,25.942945138152197,44.42663095325661,0.7094877394048176,0.9077377138919438,-0.2511370940484756,-1.468531265313068,42.245131804027125,0.3549995422363281,-0.02937944427161554,-0.8457496643066413,-1.6830904156931599,-0.008408912920122802,-1.2644200399998997,-0.42707928861338296,1.243490367980959,13.77460530850256,-22.622831504818457,0.4186703756932592,3,0.5962495803833008,0.84375,-0.4812502861022949,-0.942500114440918,-2.6150002479553214,2,-0.18033563744887549,-4.57777306828295,10.762499809265137,1.991224533160222,10.772500038146973,1.059926506306399,11.1225004196167,-0.18033563744887549
2253,2014-03-27,10.125,10.515000343322754,9.960000038146973,10.475000381469727,5215600.0,-0.04277951582468187,1.5813949362147584,1.7073195694042704,22.45221450035629,41.495661154788486,1.0992645901070492,1.3146205012594692,0.2343678774081237,-0.9793625316401542,40.245294025373944,0.6175003051757812,-0.08914403817368388,-1.2264999866485589,-2.241565852605369,-0.21143412069174872,-1.734032919626964,-0.7189670536701538,1.6385510920068374,9.579098779075304,-22.688655539548954,0.5075329329784048,3,0.836249828338623,1.0837502479553223,0.07625007629394531,-0.38499975204467773,-2.252500057220459,3,-0.17580244276258683,-2.463411457121856,10.577500343322754,-4.57777306828295,10.762499809265137,1.991224533160222,10.772500038146973,-0.17580244276258683
2254,2014-03-28,10.010000228881836,10.274999618530273,9.927499771118164,10.092499732971193,2841600.0,-0.011358002085744556,-1.8080748141783194,0.23571261192037607,24.02042781832931,38.31323893216854,1.1528665605215398,1.4018648472359505,0.3805075188684839,-0.8266735340245877,37.98585165068167,0.3474998474121094,-0.17925250597884457,-1.2782497882843025,-2.457719964080999,-0.09877961248760592,-1.8679848761826499,-0.6885147003859551,1.6453377998934098,6.297742850174901,-26.830375175510135,0.5897350878983482,3,0.9349994659423828,1.182499885559082,0.19124984741210938,-0.26999998092651367,-2.385000228881836,4,-0.18431570677745168,1.5813949362147584,10.125,-2.463411457121856,10.577500343322754,-4.57777306828295,10.762499809265137,-0.18431570677745168
2255,2014-03-31,10.34000015258789,10.40999984741211,9.917499542236328,10.087499618530273,2585600.0,0.032967024591458616,1.5095561829694386,-3.060630931600845,32.75315089974406,35.58066398527454,0.7321152918002447,1.0525858923402218,0.08161081009710891,-1.1168423444461961,36.47984863739355,0.49250030517578125,-0.24684722251211255,-0.901749849319458,-2.1552553956673925,0.35175569702847653,-1.5285026224934253,-0.27499707614549074,1.177110815574789,33.46537465592211,-2.7675126125879146,0.6267527731739669,3,0.5999994277954102,0.8474998474121094,0.22812509536743164,-0.2624998092651367,-2.9200000762939453,0,-0.2151837861349407,-1.8080748141783194,10.010000228881836,1.5813949362147584,10.125,-2.463411457121856,10.577500343322754,-0.2151837861349407
2256,2014-04-01,10.322500228881836,10.4375,10.204999923706056,10.297499656677246,3180000.0,-0.001692449076190261,-1.2142860386646952,0.0990119577287114,32.03805986990696,33.43541728580503,0.56922985580084,1.0116936627434114,0.13282794237293594,-1.059607875570162,34.189477766358834,0.23250007629394354,-0.27888917975329797,-0.8492497920989983,-2.1453541998170493,0.4468546156190527,-1.4973019959580238,-0.2011975882399728,1.034649596688208,39.901531985662004,2.5038774458713533,0.6480522038590254,4,0.5274996757507324,0.8649997711181641,0.341249942779541,-0.24499988555908203,-2.7975001335144034,1,-0.21433766269281584,1.5095561829694386,10.34000015258789,-1.8080748141783194,10.010000228881836,1.5813949362147584,10.125,-0.21433766269281584
2257,2014-04-02,10.487500190734863,10.572500228881836,10.167499542236328,10.380000114440918,4285600.0,0.015984495828962553,1.9189222626984672,4.299904634751097,37.59999853515537,31.462239992642196,0.24807566700979855,0.7434382105987023,0.0015786476340799993,-1.178321104671003,31.311558559653285,0.4050006866455078,-0.343639720496812,-0.5944998264312744,-1.8130228302964149,0.624023177433866,-1.2037613283638446,0.014761675501295812,0.7256846065018099,87.02290854345692,45.66761801940913,0.6092615019325703,4,0.3124995231628418,0.6999998092651367,0.23812508583068848,-0.4099998474121094,-2.6075000762939453,2,-0.21930871503266225,-1.2142860386646952,10.322500228881836,1.5095561829694386,10.34000015258789,-1.8080748141783194,10.010000228881836,-0.21930871503266225
2258,2014-04-03,10.19499969482422,10.614999771118164,10.145000457763672,10.529999732971193,2491200.0,-0.027890392428221444,-1.1609237737569678,-3.116277212966413,35.28527328791782,30.056005935379645,0.35664741075897943,0.9516267848855922,0.3289953418262783,-0.8646756443678196,28.115997154356588,0.4699993133544922,-0.47936509705255403,-0.802500295639037,-2.0209503134955416,0.4159497222174675,-1.4117253045672893,-0.19327528671078475,0.8886165769124172,39.784955057685565,-3.8758646076193486,0.6092250089282523,4,0.3825001716613752,0.9925003051757795,0.5687506198883039,-0.11749935150146662,-2.172499656677248,3,-0.21897985937068531,1.9189222626984672,10.487500190734863,-1.2142860386646952,10.322500228881836,1.5095561829694386,10.34000015258789,-0.21897985937068531
2259,2014-04-04,9.4975004196167,10.414999961853027,9.420000076293944,10.270000457763672,5755200.0,-0.06841582109724109,-1.1455506372390207,2.30597000054089,24.78575953115164,28.77102678138813,0.8933443322375183,1.5425391724834832,1.0574912881458847,-0.14915413826070179,25.799722515506552,0.9949998855590838,-0.605860012963479,-1.3821246147155755,-2.703109115533863,-0.06114011389728802,-2.042616865124719,-0.7216323643064317,1.469504179169908,6.4853860346931445,-35.13464732645105,0.6604922504091438,4,0.8024997711181623,1.4412498474121094,1.338749885559082,0.5799999237060547,-1.5325002670288077,4,-0.17109769992542312,-1.1609237737569678,10.19499969482422,1.9189222626984672,10.487500190734863,-1.2142860386646952,10.322500228881836,-0.17109769992542312
2260,2014-04-07,8.920000076293945,9.460000038146973,8.732500076293945,9.427499771118164,7924400.0,-0.06080550858728584,1.5414835668238076,0.656957501311688,12.611464503870579,27.498810453842687,1.319156431516598,2.0175249689625208,1.6606421368012825,0.4433529400274949,24.343483182334484,0.7650003433227539,-0.7743097960962988,-1.8288749694824222,-3.3751746534179006,-0.2825752855469439,-2.6020248114501623,-1.0557251275146822,1.861363979793543,9.960160977211107,-23.40791390535028,0.7731498419677393,4,0.9124999046325684,1.6750001907348633,1.916250228881836,1.1575002670288086,-0.9675002098083487,0,-0.14517937950870374,-1.1455506372390207,9.4975004196167,-1.1609237737569678,10.19499969482422,1.9189222626984672,10.487500190734863,-0.14517937950870374
2261,2014-04-08,9.18000030517578,9.380000114440918,8.8774995803833,8.9375,4994800.0,0.02914800747287183,-1.7724079871616112,-0.47783340098317423,18.969854303467798,26.7240225833222,0.9063882491181694,1.6657198878229629,1.4341140111891217,0.19818745241951952,22.83858519941595,0.5025005340576172,-0.8858371223936565,-1.4563747406005874,-3.1171776039780177,0.20442812277684297,-2.2867761722893025,-0.6259733089118722,1.314522793740613,23.771596357343377,-4.938003188699689,0.8304014316887155,4,0.4937496185302752,1.4149999618530291,1.6562500000000018,0.8975000381469744,-1.2425003051757795,1,-0.1917211514567737,1.5414835668238076,8.920000076293945,-1.1455506372390207,9.4975004196167,-1.1609237737569678,10.19499969482422,-0.1917211514567737
2262,2014-04-09,9.56999969482422,9.592499732971193,9.100000381469727,9.1899995803833,3855200.0,0.04248359223131559,1.3176429669355543,1.567008809186742,26.458686668523725,27.169186157563026,0.400569775572178,1.188178789522281,1.0751521923863443,-0.17535710856082254,21.89954947749378,0.4924993515014666,-0.9219236085864715,-0.9721253395080556,-2.6511672105555935,0.7069165315394823,-1.8116462750318245,-0.13260440398428663,0.6778401809250294,44.48869876754365,19.434981218440036,0.839520935523769,4,0.10375022888183416,1.025000572204588,1.275000572204588,0.5075006484985334,-1.4650001525878942,2,-0.21368857520056062,-1.7724079871616112,9.18000030517578,1.5414835668238076,8.920000076293945,-1.1455506372390207,9.4975004196167,-0.21368857520056062
2263,2014-04-10,9.012499809265137,9.869999885559082,9.005000114440918,9.829999923706056,5834800.0,-0.05825495332675912,-1.0780787660993494,-2.151315442743163,26.022718258139733,27.391662873097523,0.8757615631460105,1.6532336467512554,1.6541439945954899,0.40015329621995477,20.318200865610322,0.8649997711181641,-0.9429925061330575,-1.4171252250671387,-3.191729770208541,0.35747932007426364,-2.3044274976378407,-0.5298229524964366,1.0231924945603712,16.641887192649026,-9.50444759864109,0.8873022725707015,4,0.661250114440918,1.5825004577636719,2.0481250286102295,1.2487502098083496,-0.8724994659423828,3,-0.12565877601017794,1.3176429669355543,9.56999969482422,-1.7724079871616112,9.18000030517578,1.5414835668238076,8.920000076293945,-0.12565877601017794
2264,2014-04-11,8.904999732971191,9.1274995803833,8.647500038146973,9.0,5618800.0,-0.01192788666507727,1.742859011283348,0.11620826144321501,27.540581916909787,26.81248854167149,0.9052279551625269,1.667441950896679,1.7687094334284694,0.5250220288435816,19.362274848173044,0.4799995422363281,-0.9741096638667806,-1.4111252784729,-3.273215457595576,0.450964900649776,-2.342170368034237,-0.4800801889115629,0.9650001525878906,21.063372348824075,-5.0648550522190945,0.9310450895613379,4,0.726250171661377,1.4025001525878906,2.310000419616699,1.4337506294250488,-1.0799999237060538,4,-0.09910159700024712,-1.0780787660993494,9.012499809265137,1.3176429669355543,9.56999969482422,-1.7724079871616112,9.18000030517578,-0.09910159700024712
2265,2014-04-14,8.822500228881836,9.067500114440918,8.725000381469728,8.96500015258789,2044800.0,-0.009264402758362489,-1.0296303412886454,1.499994980675601,27.068555228019562,26.26032135923956,0.837952580441879,1.6297092732819394,1.8477093573277106,0.6288580073792609,18.12735974532043,0.34249973297118963,-0.9530929401259769,-1.3642498016357418,-3.2654765157478742,0.5369769124763906,-2.314863158691807,-0.4136364445796765,1.047499656677246,14.314945814129828,-11.591831111825805,0.9506133570560659,4,0.8087496757507324,1.482499599456787,2.461249828338623,1.5974998474121094,-0.8400001525878906,0,-0.09719467883795385,1.742859011283348,8.904999732971191,-1.0780787660993494,9.012499809265137,1.3176429669355543,9.56999969482422,-0.09719467883795385
2266,2014-04-15,8.539999961853027,8.882499694824219,8.069999694824219,8.882499694824219,6950000.0,-0.03202043181636871,3.744529246499247,2.4035081848723747,26.45868666852371,25.022397818502704,0.9398501691485848,1.7403531431024977,2.1352832397365518,0.9285941379702756,16.664527125448856,0.8125,-0.9470490411397456,-1.481000089645386,-3.347543056965872,0.38554287767509976,-2.414271573305628,-0.5477286059851441,1.1343999481201177,26.11112317921075,-1.2753388780239945,0.9332714836602426,4,0.8024997711181641,1.4762496948242188,2.7437500953674316,1.890000343322754,-0.4525003433227557,1,-0.06879392248146499,-1.0296303412886454,8.822500228881836,1.742859011283348,8.904999732971191,-1.0780787660993494,9.012499809265137,-0.06879392248146499
2267,2014-04-16,9.00749969482422,9.095000267028807,8.545000076293945,8.545000076293945,4356400.0,0.05474235773529834,-1.378381164865158,-1.3503649025302373,37.13298077936685,25.22769865088593,0.2685784760255885,1.1222729492032464,1.6793612458703961,0.4809842258803023,14.84356832284886,0.5550003051757795,-0.9877205224465193,-0.8813753604888905,-2.6329653553704624,0.8702146343926813,-1.7571703579296756,-0.005580363048105497,0.378108176422117,52.08332781438543,21.51720094954885,0.8757949974407856,4,0.23500013351440252,1.0087499618530256,2.2762503623962385,1.4275007247924787,-0.7124996185302752,2,-0.11878986745223541,3.744529246499247,8.539999961853027,-1.0296303412886454,8.822500228881836,1.742859011283348,8.904999732971191,-0.11878986745223541
2268,2014-04-17,9.145000457763672,9.2475004196167,8.837499618530273,9.00749969482422,2772400.0,0.01526514211468255,1.3941604619951105,0.29729919210830774,40.09164013201563,26.92835205098193,-0.03746813023944995,0.8335661772125267,1.5460868982203895,0.3621792895368223,13.15996569035057,0.4100008010864258,-1.0293662691801604,-0.6207496166229252,-2.2015424163134494,0.9600431830675991,-1.4111460164681873,0.16964678322233695,-1.0750007629394531,91.29512537063688,55.27736860694939,0.7903963998452619,4,-0.17500066757202148,0.8712491989135742,2.138749599456787,1.3012499809265137,-0.505000114440918,3,-0.11372344051053973,-1.378381164865158,9.00749969482422,3.744529246499247,8.539999961853027,-1.0296303412886454,8.822500228881836,-0.11372344051053973
2269,2014-04-21,9.017499923706056,9.22249984741211,8.927499771118164,9.175000190734863,1960800.0,-0.013942102534218459,1.3366381508129852,-1.1454501317797217,34.11411282063504,29.31753519728909,0.016521363359414565,0.8382574063393378,1.6867355446632608,0.5092610903504315,12.718720483729395,0.2950000762939453,-1.1189186401784443,-0.643000125885008,-2.1203632350979564,0.8343629833279405,-1.3816816804914822,0.09568142872146623,-0.9239502143859877,80.46706120277103,42.30362733158435,0.7386815546064741,4,-0.04750013351440607,0.9987497329711896,2.2662501335144025,1.4775004386901838,-0.47249984741211115,0,-0.0973107388752451,1.3941604619951105,9.145000457763672,-1.378381164865158,9.00749969482422,3.744529246499247,8.539999961853027,-0.0973107388752451
2270,2014-04-22,9.029999732971193,9.1875,8.957500457763672,9.029999732971193,2181600.0,0.0013861723727077724,-2.1724391944330392,-0.0,34.45579780041315,31.038195585838576,0.023765066909522403,0.7257289604222557,1.695940274548576,0.5166539376816317,13.551978605213547,0.22999954223632812,-1.1848217459461363,-0.5433753013610829,-1.9483686261051751,0.8616180233830093,-1.24587196373313,0.15912136101096408,-0.913371009445191,81.52861547632271,41.784586311506565,0.7024966623720464,4,-0.05999994277954279,0.9862499237060529,2.2712504863738996,1.465000629425047,-0.42500019073486683,1,-0.13344407080171283,1.3366381508129852,9.017499923706056,1.3941604619951105,9.145000457763672,-1.378381164865158,9.00749969482422,-0.13344407080171283
2271,2014-04-23,9.0024995803833,9.074999809265137,8.897500038146973,9.005000114440918,2320800.0,-0.0030454211961359334,1.4912261915915996,-100.0,31.529845258056667,31.60165765134223,0.026193405634391098,0.6478281913877524,1.7289927588462177,0.5635698676291181,14.462155881574176,0.17749977111816406,-1.1473319125284256,-0.48287544250488246,-1.7914327570200168,0.8256818720102519,-1.1371540997624496,0.17140321475268472,-0.8632534229354842,65.12445274053962,30.06539808541781,0.6542786572575673,4,-0.03249979019165039,1.0137500762939453,2.298750638961792,1.4925007820129395,-0.5625000000000018,2,-0.11330181078952373,-2.1724391944330392,9.029999732971193,1.3366381508129852,9.017499923706056,1.3941604619951105,9.145000457763672,-0.11330181078952373
2272,2014-04-24,8.670000076293945,9.25,8.505000114440918,9.072500228881836,4059600.0,-0.036934131584285934,-1.0341291685002383,160.96567505720824,31.219214050114417,32.179046072672755,0.24317471233147536,0.8749547528166772,2.0591044649773966,0.9107549531035417,15.618844227035703,0.744999885559082,-1.0094481596554736,-0.7199999332427982,-1.9701537250515901,0.5301538585659937,-1.3450768291471942,-0.09492303733840224,-0.5085888336027509,22.147649288456442,-11.80494819101095,0.6250768959043959,4,-0.010000228881835938,1.3462495803833008,2.6606252193450928,1.825000286102295,-0.3599996566772443,3,-0.06718575001589477,1.4912261915915996,9.0024995803833,-2.1724391944330392,9.029999732971193,1.3366381508129852,9.017499923706056,-0.06718575001589477
2273,2014-04-25,8.345000267028809,8.630000114440918,8.327500343322754,8.604999542236326,3512800.0,-0.03748556013900983,-1.0508520054699042,0.6459606873086684,34.372879286943885,32.93819022489877,0.5180062310916149,1.1170349806762125,2.3710401729487067,1.2494580107228508,16.741409855388127,0.3424997329711914,-0.9246238654917818,-0.9559997558593754,-2.2388486343094414,0.32684912259069065,-1.5974241950844075,-0.31457531663434324,-0.14004547404526235,1.89701140584569,-34.06229579491732,0.6414244392250327,4,0.3149995803833008,1.581249713897705,2.958749771118164,2.195000171661377,-0.19999980926513494,4,-0.0059916344080196415,-1.0341291685002383,8.670000076293945,1.4912261915915996,9.0024995803833,-2.1724391944330392,9.029999732971193,-0.0059916344080196415
2274,2014-04-28,8.164999961853027,8.497500419616701,8.005000114440918,8.399999618530272,3087200.0,-0.021569838156502485,1.2906923877051673,0.9038473529961957,38.5258339939968,34.21122119889623,0.650394626157059,1.2139660502774987,2.523848539522781,1.4385017148752617,18.009226293894827,0.492500305175783,-0.9025367076526276,-1.0437500476837158,-2.376313423150936,0.28881332778350455,-1.710031735417326,-0.37746835995010564,1.0850000381469727,12.851394547740021,-25.306212247474498,0.6662816877336104,4,0.46250009536743164,1.6787500381469727,3.1993751525878906,2.4012503623962402,0.5550003051757812,0,0.05817518477512973,-1.0508520054699042,8.345000267028809,-1.0341291685002383,8.670000076293945,1.4912261915915996,9.0024995803833,0.05817518477512973
2275,2014-04-29,8.114999771118164,8.487500190734862,8.074999809265138,8.164999961853027,3219200.0,-0.006123722102690077,-5.346154128305881,0.21276707992614247,32.71102986301155,34.90592599828378,0.6587571488142743,1.147564216651073,2.538584018991312,1.496228655524149,19.623034553947022,0.412500381469723,-0.8383285154205815,-0.9825002193450931,-2.28865776797746,0.32365732928727375,-1.6355789936612766,-0.3294214450289097,1.1101002311706551,8.83531460148283,-29.855580801867283,0.6530787743161837,4,0.5125002861022949,1.5062503814697266,3.2875003814697266,2.465000629425049,0.9175004959106428,1,0.05298833238494738,1.2906923877051673,8.164999961853027,-1.0508520054699042,8.345000267028809,-1.0341291685002383,8.670000076293945,0.05298833238494738
2276,2014-04-30,8.109999656677246,8.197500228881836,7.934999942779541,8.114999771118164,3087600.0,-0.0006161570649346748,2.088219949623862,0.10000190734135689,22.91280729449207,33.32590672218657,0.666429396347441,1.0311796803304212,2.5034238862887754,1.5079271035826949,21.441745846780634,0.2625002861022949,-0.7815175172433619,-0.8768753051757816,-2.119410846108609,0.365660235757046,-1.4981430756421954,-0.2556075347093678,1.090698347854616,13.3079624549679,-23.63130233902482,0.6212677704664139,4,0.4825003147125244,1.447500467300415,3.187500476837158,2.520000457763672,1.0700006484985334,2,0.061035746795812695,-5.346154128305881,8.114999771118164,1.2906923877051673,8.164999961853027,-1.0508520054699042,8.345000267028809,0.061035746795812695
2277,2014-05-01,8.1875,8.260000228881836,7.96750020980835,8.0625,5898800.0,0.009556146313637104,1.1666631345455574,-24.99942780850658,31.376988775926264,32.357612127065536,0.5144832257234118,0.814282916191269,2.381000163417898,1.4382026203954048,23.58076201706238,0.29250001907348633,-0.71187664089544,-0.6843749523162845,-1.7561293839300411,0.3873794792974721,-1.2202521681231637,-0.14849773650940534,0.9625700820617684,36.330934511406696,-3.044622521669389,0.5358772158068785,5,0.4049999713897705,1.2462499141693115,3.1100001335144043,2.450000286102295,1.1575002670288068,3,0.030839643405593753,2.088219949623862,8.109999656677246,-5.346154128305881,8.114999771118164,1.2906923877051673,8.164999961853027,0.030839643405593753
2278,2014-05-02,7.9625000953674325,8.484999656677246,7.022500038146973,8.172499656677246,13350000.0,-0.027480904382603644,2.502994938670714,-1.6799964904785085,29.796371705097457,31.877863114228028,0.6192235762437042,0.910116077920903,2.5664013631868015,1.6689106768815085,26.283012356649877,1.4624996185302734,-0.6184895391741154,-0.7977498769760123,-1.7473452745985467,0.15184552064652124,-1.2725475757872795,-0.3229521781647451,1.1389671811230473,63.72880095690685,21.126555113637423,0.4747976988112668,5,0.1737499237060538,0.8562498092651358,3.3350000381469718,2.7487502098083487,1.3075003623962393,4,0.04364211241283922,1.1666631345455574,8.1875,2.088219949623862,8.109999656677246,-5.346154128305881,8.114999771118164,0.04364211241283922
2279,2014-05-05,7.872499942779541,7.980000019073486,7.7249999046325675,7.752500057220459,4984000.0,-0.011303001759491726,-1.9142838458645808,-0.5714292201879675,29.70086232069967,31.349536949815416,0.5919778315671085,0.9192643952977804,2.617519592990286,1.765670468503549,27.792574156536432,0.25500011444091886,-0.6198536383960498,-0.8065000057220466,-1.7684886046951984,0.1554885932511052,-1.2874943052086234,-0.3255057062354698,1.1042292994103278,58.02046526282357,11.350965287453171,0.4809942994865761,5,0.2637500762939453,0.9462499618530273,3.2125000953674316,2.8387503623962402,1.184999942779541,0,0.03461422889358845,2.502994938670714,7.9625000953674325,1.1666631345455574,8.1875,2.088219949623862,8.109999656677246,0.03461422889358845
2280,2014-05-06,7.625,7.940000057220459,7.617499828338622,7.817500114440918,3566400.0,-0.031438544881355224,-2.108429083555456,-1.6041691501959008,30.151855485113785,31.196426975043984,0.6919897041574163,1.1223133456469334,2.8075499547968796,2.0224315138525615,28.45418522637851,0.3225002288818368,-0.6592506731403329,-0.9892499446868896,-2.051991025853729,0.07349113647995065,-1.5206204852703102,-0.45787940410346906,1.234475489947295,41.19658933371241,-7.739902926007559,0.53137054058342,5,0.5112500190734863,1.1937499046325684,3.4437499046325684,3.0862503051757812,1.3774995803833008,1,0.14360659239722073,-1.9142838458645808,7.872499942779541,2.502994938670714,7.9625000953674325,1.1666631345455574,8.1875,0.14360659239722073
2281,2014-05-07,7.420000076293945,7.632500171661378,7.170000076293945,7.5999999046325675,5742800.0,-0.026885235895875992,2.775505397983254,0.9350634874238872,11.138347812363634,28.965219615293904,0.7251640094986964,1.2529365688916254,2.9511908956511625,2.2345566229205627,29.28792542944979,0.46250009536743253,-0.673227812839988,-1.1062498569488532,-2.2593708040976583,0.04687109019995184,-1.682810330523255,-0.5296893833744507,1.3292568865453305,27.179496877164105,-20.476625993058214,0.5765604735744024,5,0.40625,1.398749828338623,3.643749713897705,3.291250228881836,1.5799999237060547,2,0.2173180827701897,-2.108429083555456,7.625,-1.9142838458645808,7.872499942779541,2.502994938670714,7.9625000953674325,0.2173180827701897
2282,2014-05-08,7.5250000953674325,7.699999809265138,7.3400001525878915,7.417500019073486,4978400.0,0.014150945821274297,-1.742856520048992,-0.5972232156339238,9.701497671446063,26.223954991349704,0.4924518756408114,1.040206895533749,2.781079560267311,2.1332132483917077,30.58107094646013,0.3599996566772461,-0.6949271143865818,-0.8989998579025267,-2.024774830185007,0.22677511437995346,-1.4618873440437659,-0.3361123717612866,1.1206514519903044,34.358987233476554,-7.455831525168449,0.56288748614124,5,0.2350001335144043,1.2937498092651358,3.4937498569488517,3.1862502098083487,1.9325003623962393,3,0.21993357991147455,2.775505397983254,7.420000076293945,-2.108429083555456,7.625,-1.9142838458645808,7.872499942779541,0.21993357991147455
2283,2014-05-09,7.880000114440918,7.887499809265138,7.385000228881836,7.480000019073486,4626800.0,0.04717608167101983,1.421687729873132,3.7209284789126924,24.581012015656,24.67453032708961,0.07214142486510156,0.628221884038366,2.3574644863069594,1.7843704772601043,32.35255007759964,0.5024995803833017,-0.7014404298066239,-0.4873748540878289,-1.602390085065652,0.6276403768899943,-1.0448824695767414,0.07013276140108271,0.6682623423641729,87.65433188928193,48.63320902388884,0.5575076154889118,5,-0.1250000000000009,0.9387497901916504,3.1137497425079346,2.8312501907348633,1.9250001907348615,4,0.18591372224768432,-1.742856520048992,7.5250000953674325,2.775505397983254,7.420000076293945,-2.108429083555456,7.625,0.18591372224768432
2284,2014-05-12,8.022500038146973,8.164999961853027,7.855000019073486,7.880000114440918,3814000.0,0.018083746400575418,-2.220776711534746,0.35624972432858365,28.72229007485987,24.23133701729498,-0.1035916082185615,0.4387102966198153,2.1557785088231647,1.6493979513957342,33.436816290585156,0.309999942779541,-0.6823717852155431,-0.3007499456405647,-1.3958527410971868,0.7943528498160575,-0.8483013433688757,0.2468014520877464,0.43421667353863036,85.67839798031885,49.884708457646184,0.547551397728311,5,-0.2687501907348633,0.6962499618530273,2.859999895095825,2.6887502670288086,1.9499998092651367,0,0.15550020737735593,1.421687729873132,7.880000114440918,-1.742856520048992,7.5250000953674325,2.775505397983254,7.420000076293945,0.15550020737735593
2285,2014-05-13,7.9650001525878915,8.164999961853027,7.869999885559082,8.029999732971191,3461200.0,-0.007167327551968805,-1.3137250502081252,-0.45613765041291826,28.362890275545254,24.836901792967552,-0.07778689897609947,0.45184065748539926,2.1523650612450274,1.7146063944229093,34.57967759702073,0.2950000762939453,-0.6661866135981676,-0.3153748273849475,-1.3952154535609607,0.7644657987910648,-0.8552951404729532,0.2245454857030582,0.4056635586853945,79.89951434489285,45.84074074750258,0.5399203130880061,5,-0.21125030517578214,0.48124980926513583,2.6543750762939444,2.7462501525878897,2.0325002670288077,1,0.13716255016219026,-2.220776711534746,8.022500038146973,1.421687729873132,7.880000114440918,-1.742856520048992,7.5250000953674325,0.13716255016219026
2286,2014-05-14,7.952499866485597,8.1875,7.872499942779541,7.925000190734862,3352800.0,-0.0015694018660167286,-3.754711684834439,-0.42307466584506737,32.73165038382221,24.987419749400438,-0.1005515142276101,0.440663204828593,2.0879632191980475,1.7345413843528936,34.910392429988185,0.315000057220459,-0.6631138105242993,-0.2985001087188719,-1.380564810154449,0.7835645927167052,-0.8395324594366604,0.24253224199891665,0.33727402440011023,72.27136568437264,35.189631484547085,0.5410323507177887,5,-0.19875001907348722,0.49375009536743075,2.2612502574920645,2.642500400543212,2.2975001335144034,2,0.13203391782786977,-1.3137250502081252,7.9650001525878915,-2.220776711534746,8.022500038146973,1.421687729873132,7.880000114440918,0.13203391782786977
2287,2014-05-15,7.9375,7.960000038146973,7.695000171661378,7.887499809265138,3190000.0,-0.0018861825510756436,4.578928876173248,1.8182101922975389,38.47241683883154,25.95142476425978,-0.1394032424187701,0.3914616817967662,2.0062478531405894,1.7606366618804135,35.80344779194263,0.2649998664855948,-0.6384153435480311,-0.25999999046325684,-1.2890874275200286,0.769087446593514,-0.7745437089916418,0.25454372806512904,0.2762374597213828,68.84734313984137,26.186624567020985,0.5145437185283855,5,-0.25874996185302734,0.5087499618530273,2.1968750953674316,2.6575002670288086,2.2899999618530273,3,0.13385826771653542,-3.754711684834439,7.952499866485597,-1.3137250502081252,7.9650001525878915,-2.220776711534746,8.022500038146973,0.13385826771653542
2288,2014-05-16,8.104999542236326,8.157500267028809,7.887499809265138,7.932499885559082,4879200.0,0.021102304533710425,-1.0571478396082192,3.4499799729157785,48.29058644717481,28.01694966720146,-0.3180051535236794,0.14972969141936865,1.7547999539592087,1.6015269742900458,36.87334445626122,0.270000457763671,-0.584548688433328,-0.0405004024505633,-0.96809702864857,0.8870962237474433,-0.5042987155495666,0.42329791064844,-1.0824995040893537,83.24863217882184,35.29635261304396,0.4637983130990031,5,-0.4262495040893537,0.341250419616701,2.0293755531311053,2.4900007247924822,2.080000877380373,4,0.16687242343189124,4.578928876173248,7.9375,-3.754711684834439,7.952499866485597,-1.3137250502081252,7.9650001525878915,0.16687242343189124
2289,2014-05-19,8.140000343322754,8.217499732971191,8.002499580383299,8.097499847412111,3790400.0,0.004318421105890646,1.1772247251235133,0.24638017680326957,50.718406948007775,30.302122051967466,-0.34762733565070647,0.04808338445414506,1.6354938347979502,1.5771606984529427,37.94198863548671,0.2150001525878924,-0.5750415392901926,0.0383753776550293,-0.7936436803204252,0.8703944356304847,-0.37763415133269795,0.45438490664275655,-1.0948003005981448,85.16756847524229,30.934328861081852,0.4160095289877277,5,-0.44625043869018555,-0.003750324249267578,1.9943747520446777,2.4549999237060547,2.0625,0,0.2045454412319314,-1.0571478396082192,8.104999542236326,4.578928876173248,7.9375,-3.754711684834439,7.952499866485597,0.2045454412319314
2290,2014-05-20,7.824999809265138,8.142499923706055,7.762499809265138,8.122500419616701,3935600.0,-0.038697852674663746,1.2518550752485391,-6.999932682598765,43.04878808996355,33.84772652725634,-0.001422990583460404,0.2826723971523295,1.8711066489365065,1.9003934123105664,39.18948330484223,0.3800001144409171,-0.5496118745196164,-0.21637516021728498,-0.9316601845619248,0.49890986412735483,-0.5740176723896058,0.14126735195503493,-0.7329077789306648,24.880334306477458,-33.10329226468965,0.35764251217232,5,-0.04624986648559659,0.3112502098083487,2.1443750858306876,2.7275004386901847,2.275000572204589,1,0.2744409061332167,1.1772247251235133,8.140000343322754,-1.0571478396082192,8.104999542236326,4.578928876173248,7.9375,0.2744409061332167
2291,2014-05-21,7.982500076293945,8.222499847412111,7.885000228881836,7.917500019073486,3520400.0,0.020127830142860903,-4.19231629797273,-0.21848713904703224,45.187797631307,37.79064874501867,-0.07905507026252412,0.047261363603723794,1.6377969930007374,1.749849438691518,40.33146007099812,0.39750003814697354,-0.512416219544213,-0.007874917984008967,-0.5618920086755637,0.5461421727075466,-0.28488346332978587,0.2691336273617688,-0.8453917378540039,54.50238509121355,-5.963212951189966,0.27700854534577773,5,-0.17875003814697177,0.15374994277954102,1.9856247901916504,2.570000171661377,1.9300003051757812,2,0.25242722506283566,1.2518550752485391,7.824999809265138,1.1772247251235133,8.140000343322754,-1.0571478396082192,8.104999542236326,0.25242722506283566
2292,2014-05-22,8.087499618530272,8.172499656677246,7.9625000953674325,7.992499828338622,2389600.0,0.01315371640874119,-1.7096847629801128,1.4615339471077882,53.10943978296083,40.96047405249698,-0.1071399221089786,-0.10921467714293076,1.4558392046066242,1.650730982640317,40.96978179417474,0.20999956130981356,-0.45336847044169026,0.1262496471405008,-0.3299401912435833,0.5824394855245849,-0.10184527205154126,0.35434456633254285,-0.8852677895520005,70.65212658988827,10.161455547119822,0.22809491919204183,5,-0.12874960899352672,0.04875040054321467,1.591875076293947,2.1762504577636737,1.8275003433227557,3,0.26738800413850483,-4.19231629797273,7.982500076293945,1.2518550752485391,7.824999809265138,1.1772247251235133,8.140000343322754,0.26738800413850483
2293,2014-05-23,8.295000076293945,8.352499961853027,8.017499923706055,8.097499847412111,2468400.0,0.025656935709553963,1.144000244140625,2.0789543690928536,59.92949313186721,44.427941058831124,-0.27891254077692373,-0.33798157846949195,1.178410765310991,1.4493001376833767,41.217915765863225,0.33500003814697266,-0.32547765722828803,0.3362501144409178,-0.11155585698916326,0.784056085870998,0.11234712872587771,0.5601531001559579,-1.0315521662096439,90.25425920537936,28.23452820214672,0.22390298571504016,5,-0.27125000953674316,-0.15875005722045898,1.3343746662139893,1.96875,1.6249999999999982,4,0.23297165374138107,-1.7096847629801128,8.087499618530272,-4.19231629797273,7.982500076293945,1.2518550752485391,7.824999809265138,0.23297165374138107
2294,2014-05-27,8.640000343322754,8.645000457763674,8.262499809265138,8.364999771118164,3139600.0,0.041591351881330896,1.6842075323327812,1.3924063468763102,72.80898279229675,49.36639578291462,-0.5890542240704502,-0.6804588926639443,0.7688704922975571,1.1121179280353708,40.79462549020177,0.38250064849853516,-0.18529033795645056,0.6575003623962399,0.12186495126722541,1.1931357735252552,0.38968265683173264,0.9253180679607471,-1.2894282690969545,99.43341521058066,33.34298343006171,0.2678177055645076,5,-0.4700000286102277,-0.5037503242492676,0.8531243801116943,1.6237497329711914,1.2924995422363281,1,0.17881944616911571,1.144000244140625,8.295000076293945,-1.7096847629801128,8.087499618530272,-4.19231629797273,7.982500076293945,0.17881944616911571
2295,2014-05-28,8.545000076293945,8.744999885559082,8.542499542236326,8.649999618530272,3121600.0,-0.010995400839564518,-2.6818039950061556,-0.38181572276224474,76.59572357444969,54.24018169298435,-0.45050419563229305,-0.5814010766133082,0.7893202664361905,1.2170977799194596,40.256827717766065,0.20250034332275568,-0.09570705745743169,0.5410000801086419,-0.048809040598243314,1.1308092008155262,0.24609551975519928,0.8359046404620845,-1.0649851637143586,76.74419894097751,5.495021023566721,0.2949045603534422,5,-0.3250000476837158,-0.408750057220459,0.9481246471405029,1.71875,1.4125003814697266,2,0.1939731131924909,1.6842075323327812,8.640000343322754,1.144000244140625,8.295000076293945,-1.7096847629801128,8.087499618530272,0.1939731131924909
2296,2014-05-29,8.604999542236326,8.640000343322754,8.542499542236326,8.557499885559082,2459200.0,0.007021587525649631,-1.5161385590351855,-0.4523796548592096,76.08692897917513,58.4195719308003,-0.4561857805981777,-0.6349702262933112,0.6395845719222546,1.1673285212027356,39.51691185256733,0.09750080108642756,-0.018032969993264203,0.5762495517730688,-0.07103116933670428,1.2235302728828419,0.25260919121818226,0.8998899123279553,-0.9731864328992001,82.10857752582056,5.937210552355836,0.3236403605548864,5,-0.351249694824217,-0.46874952316284,0.8881251811981219,1.658750534057619,0.8775005340576172,3,0.17373630665468576,-2.6818039950061556,8.545000076293945,1.6842075323327812,8.640000343322754,1.144000244140625,8.295000076293945,0.17373630665468576
2297,2014-05-30,8.439999580383299,8.662500381469728,8.395000457763674,8.607500076293945,3184000.0,-0.019174894901870743,-1.077679467569388,-3.5263517176302215,64.89359435587451,60.26435058732249,-0.23737251265119674,-0.4744067974764681,0.7176895959565961,1.340864810983577,39.023577049408225,0.2674999237060547,0.06685784205814116,0.3986246109008764,-0.2711523251636052,1.068401546965358,0.06373614286863649,0.7335130789331172,-0.674604057899538,58.075557227671645,-15.955774690523889,0.3348884680322407,5,-0.18624973297118963,-0.3037495613098127,1.0531251430511492,1.8237504959106463,0.39750003814697443,4,0.17446692823408338,-1.5161385590351855,8.604999542236326,-2.6818039950061556,8.545000076293945,1.6842075323327812,8.640000343322754,0.17446692823408338
2298,2014-06-02,8.310000419616701,8.447500228881836,8.119999885559082,8.409999847412111,1791600.0,-0.01540274493244631,2.7428569871554593,0.5970097416831243,57.69746544814267,61.039801531781926,-0.08407754583907412,-0.334172125815396,0.7588617288079309,1.4768947897111868,37.66602042926696,0.3275003433227539,0.13465099894590793,0.25125043392181645,-0.4278753194628937,0.9303761873065266,-0.08831244277053862,0.5908133106141715,-0.42705237356390136,30.400085449219034,-40.41646865047883,0.3395628766923551,6,-0.05625057220459162,-0.42625045776367365,1.0281243324279767,1.9537496566772443,0.7324991226196271,0,0.19314072938522875,-1.077679467569388,8.439999580383299,-1.5161385590351855,8.604999542236326,-2.6818039950061556,8.545000076293945,0.19314072938522875
2299,2014-06-03,8.145000457763674,8.292499542236326,8.034999847412111,8.194999694824219,2322000.0,-0.019855590074764118,1.1020474892954473,0.4999952316011152,54.55696887111061,62.31848828524271,0.09130831592732314,-0.1556928169771945,0.846921308545804,1.6469874176797763,36.289734022327224,0.27500057220458984,0.18452309510923115,0.07262544631958257,-0.6016840619123496,0.7469349545515147,-0.2645293077963835,0.40978020043554864,-0.1586061909701204,15.493042879075485,-51.936681907972584,0.33715475411596607,6,0.16999959945678533,-0.2612504959106463,1.1481244564056379,2.1187496185302717,0.8374996185302717,1,0.2179250483452546,2.7428569871554593,8.310000419616701,-1.077679467569388,8.439999580383299,-1.5161385590351855,8.604999542236326,0.2179250483452546
2300,2014-06-04,8.720000267028809,8.727499961853027,8.3125,8.4375,4574400.0,0.07059542995078094,1.7899189295754783,-5.650091554131581,65.1231611702139,64.53352867845459,-0.3837388189542317,-0.6792787539756198,0.21135960586330782,1.075845099602052,34.31580920656239,0.5824995040893537,0.21772417007302636,0.5928752422332764,-0.10586287267234873,1.2916133571389015,0.2435061847804647,0.9422442996860889,-0.6850004196166974,98.91701175670222,30.773715577701537,0.3493690574528124,6,-0.36625027656555176,-0.8362503051757812,0.5156247615814209,1.5112500190734863,0.43249988555908203,2,0.13904811713307574,1.1020474892954473,8.145000457763674,2.7428569871554593,8.310000419616701,-1.077679467569388,8.439999580383299,0.13904811713307574
2301,2014-06-05,9.032500267028807,9.119999885559082,8.875,8.885000228881836,3561600.0,0.035837154865876686,-1.9253631068624493,0.5221235353095409,69.3121737618129,66.3338324538826,-0.5941100154046275,-0.9115140619962077,-0.1589972787103786,0.767422292921891,31.56247768667696,0.39999961853027344,0.2543597850981669,0.8247502326965321,0.09800017488639057,1.5515002905066737,0.46137520379146224,1.188125261601603,-0.9975004196166957,91.93551931300276,22.894769282776323,0.3633750289050706,6,-0.46375036239623846,-0.9612503051757795,0.09187483787536799,1.198750019073488,0.21749973297119318,3,0.10240798930406658,1.7899189295754783,8.720000267028809,1.1020474892954473,8.145000457763674,2.7428569871554593,8.310000419616701,0.10240798930406658
2302,2014-06-06,9.18000030517578,9.182499885559082,9.010000228881836,9.149999618530273,2652400.0,0.016329923474831087,8.85716621253406,0.20339443312965774,69.0941484723259,67.35212749171134,-0.6373675487608672,-0.9788547521859741,-0.3578691235406719,0.624100185611157,28.90197149521646,0.1724996566772461,0.3440595518020526,0.8895002603530866,0.11477332764114578,1.6642271930650274,0.5021367939971171,1.276863726709057,-0.9931004524230929,99.78217165139802,31.19448620085487,0.38736346635597024,6,-0.5712504386901838,-1.0775003433227521,-0.10500025749206365,1.016249895095827,-0.07750034332275213,4,0.032952043688670773,-1.9253631068624493,9.032500267028807,1.7899189295754783,8.720000267028809,1.1020474892954473,8.145000457763674,0.032952043688670773
2303,2014-06-09,9.345000267028807,9.369999885559082,9.092499732971193,9.137499809265137,3355600.0,0.017973851456192014,1.1553435453764196,6.916523618793662,70.45840489939306,67.0909521702776,-0.7127108520749292,-1.0840531065351424,-0.558795083107654,0.46559733358096445,26.773445333940728,0.27750015258788885,0.43005427404927943,0.9812502145767201,0.10020921550512263,1.8622912136483176,0.5407297150409214,1.4217707141125189,-0.9988044090270964,98.12736945199076,30.33003884870176,0.44052049953579864,6,-0.6425004005432111,-1.1487503051757795,-0.3318753242492658,0.8512499332427996,-0.2125005722045863,0,-0.05430718394830936,8.85716621253406,9.18000030517578,-1.9253631068624493,9.032500267028807,1.7899189295754783,8.720000267028809,-0.05430718394830936
2304,2014-06-10,9.270000457763672,9.380000114440918,9.1274995803833,9.289999961853027,2650400.0,-0.008025661543290763,1.5250077486112104,-0.09638293960842072,76.70981883001579,67.10362942089606,-0.6022841659821836,-0.9600225865995231,-0.5176261385925365,0.5461253182109225,25.287997732601823,0.2525005340576172,0.49420431294583445,0.8438753843307492,-0.10914013547783163,1.7968909041393308,0.36736762442645876,1.3203831442350396,-0.7395198748016352,89.69558361735106,15.789201840991652,0.4765077599042908,6,-0.5625004768371582,-0.9950003623962402,-0.7925004959106445,0.4699997901916504,-0.3000001907348633,1,-0.024541629373578955,1.1553435453764196,9.345000267028807,8.85716621253406,9.18000030517578,-1.9253631068624493,9.032500267028807,-0.024541629373578955
2305,2014-06-11,9.057499885559082,9.239999771118164,8.977499961853027,9.210000038146973,1812800.0,-0.022923469440243593,1.4705908752277603,7.625196700205045,69.47463933997435,66.36893057209596,-0.34580546049934036,-0.6972252049253775,-0.3527617370004563,0.7607391021447594,23.59225457120101,0.29250049591064453,0.5254397584125634,0.5767498254776005,-0.3901174366434592,1.5436170875986601,0.09331619441707062,1.0601834565381303,-0.3571153963012694,36.138583010248695,-38.560733204653374,0.48343363106052994,6,-0.34999990463256836,-0.7824997901916504,-0.5799999237060547,0.6825003623962402,0.12250041961669744,2,-0.008280409628788732,1.5250077486112104,9.270000457763672,1.1553435453764196,9.345000267028807,8.85716621253406,9.18000030517578,-0.008280409628788732
2306,2014-06-12,9.0024995803833,9.1225004196167,8.864999771118164,9.032500267028807,2222400.0,-0.006072349530301557,1.4523755460894996,0.19672561722989554,66.8819178777334,66.58985540785807,-0.25534204459892074,-0.5897658409940583,-0.34645470427419767,0.8186320330672352,21.797157068043486,0.25750064849853516,0.4951777368771282,0.4692495346069343,-0.4908494473635745,1.429348516577443,-0.010799956378319209,0.9492990255921878,-0.1661919660888671,26.69897429155008,-46.50829177343797,0.48004949098525423,6,-0.2949995994567871,-0.7274994850158691,-0.5249996185302734,0.7375006675720215,0.2350006103515625,3,0.0166621026599596,1.4705908752277603,9.057499885559082,1.5250077486112104,9.270000457763672,1.1553435453764196,9.345000267028807,0.0166621026599596
2307,2014-06-13,9.0,9.265000343322754,8.822500228881836,9.047499656677246,2072400.0,-0.00027765404052304543,-1.1987627087721626,1.5832856507089754,64.07185947899295,67.29812141128588,-0.1844494774970329,-0.5307994578814643,-0.3990006472295544,0.8227617000875451,19.771463221353645,0.44250011444091797,0.4655246622853575,0.4136249542236321,-0.5250185072993272,1.3522684157465905,-0.05569677653784666,0.8829466849851109,0.38000011444091797,31.838530503044062,-37.59258155156109,0.46932173076147926,6,-0.29250001907348633,-0.6399998664855957,-0.6775000095367432,0.7400002479553223,0.4575004577636719,4,0.02777777777777768,1.4523755460894996,9.0024995803833,1.4705908752277603,9.057499885559082,1.5250077486112104,9.270000457763672,0.02777777777777768
2308,2014-06-16,9.457500457763672,9.467499732971193,9.010000228881836,9.037500381469727,3270000.0,0.050833384195963616,1.0795496909218505,-8.842170779207741,65.61605190029908,68.52690841452903,-0.5163600979535037,-0.9294310538644375,-0.897935744580419,0.3714842767848925,18.36202075233295,0.4674997329711932,0.44659222109789987,0.8035003662109368,-0.1827918958024526,1.789792628224327,0.3103542352042421,1.2966464972176315,-0.6350002288818359,98.44972358209193,31.458200954853595,0.493146131006695,6,-0.5675005912780762,-1.0312504768371582,-1.1681253910064697,0.2824997901916504,0.16749954223632812,0,-0.03753639743355486,-1.1987627087721626,9.0,1.4523755460894996,9.0024995803833,1.4705908752277603,9.057499885559082,-0.03753639743355486
2309,2014-06-17,9.80500030517578,9.994999885559082,9.3100004196167,9.487500190734863,5280800.0,0.03674330749060073,-1.0371741729264132,0.7559525161102768,71.95123166917664,69.28558291441378,-0.6745636275605822,-1.2077179189600074,-1.2612006189009133,0.03400780567482009,17.404368250002605,0.6849994659423828,0.4849296013393847,1.0677502155303937,-0.01247037899179304,2.1479708100525805,0.5276399182692995,1.607860512791488,-0.9825000762939435,83.79534021171968,17.292356451783803,0.5401102972610936,6,-0.3962502479553205,-0.96000027656555,-1.5181252956390363,-0.06500005722045721,-0.19750022888183594,1,-0.0685875154941673,1.0795496909218505,9.457500457763672,-1.1987627087721626,9.0,1.4523755460894996,9.0024995803833,-0.0685875154941673
2310,2014-06-18,9.97249984741211,9.977499961853027,9.75749969482422,9.772500038146973,3182000.0,0.017083073638244795,1.09524025776448,0.6299204320518593,72.96390865991027,69.6913312364246,-0.7215955228751998,-1.27126127936571,-1.4242264589313862,-0.12203333784143666,16.04799063629712,0.22000026702880682,0.5622771909247071,1.1278747558593754,0.00343645395423664,2.252313057764514,0.5656556049068069,1.6900939068119438,-1.1030996322631843,98.08101963878303,32.166038434079724,0.5622191509525691,6,-0.5637497901916504,-1.1274998188018799,-1.7362499237060547,-0.2324995994567871,-0.21000003814697266,2,-0.10052640719201933,-1.0371741729264132,9.80500030517578,1.0795496909218505,9.457500457763672,-1.1987627087721626,9.0,-0.10052640719201933
2311,2014-06-19,9.9975004196167,10.005000114440918,9.832500457763672,9.979999542236328,2078000.0,0.002506951374993349,9.615276269843598,0.08750447035262142,77.44495239862158,70.61919833934635,-0.6652764376074565,-1.1990382681230294,-1.4527524489130137,-0.13319816395837236,14.869771009347538,0.1724996566772461,0.6709121087204775,1.0521253108978268,-0.10759949867444263,2.211850120470097,0.4722629061116912,1.6319877156839624,-1.0830762176513673,99.36577627483888,31.118306215745704,0.579862404786135,6,-0.5837502479553223,-1.1475002765655518,-1.8975005149841309,-0.25750017166137695,-0.1700000762939453,3,-0.08177045062552368,1.09524025776448,9.97249984741211,-1.0371741729264132,9.80500030517578,1.0795496909218505,9.457500457763672,-0.08177045062552368
2312,2014-06-20,10.25,10.265000343322754,9.917499542236328,10.0,4091600.0,0.02525627104629624,1.4821424922173554,14.284998092746989,82.77026275982392,71.98718254606088,-0.8381783350661003,-1.3504608622527758,-1.7184888359183415,-0.3740454479247326,13.790541558912029,0.3475008010864258,0.716841043481347,1.1964998722076423,-0.027887675356572217,2.420887419771857,0.5843060984255359,1.8086936459897487,-1.2701412432861332,98.8047536290914,24.70531828398886,0.612193773782107,6,-0.7062497138977051,-1.2699997425079346,-2.1500000953674316,-0.5099997520446777,-0.2799997329711932,4,-0.09878046919659866,9.615276269843598,9.9975004196167,1.09524025776448,9.97249984741211,-1.0371741729264132,9.80500030517578,-0.09878046919659866
2313,2014-06-23,10.227499961853027,10.387499809265137,10.13249969482422,10.24250030517578,3153600.0,-0.0021951256728753865,-1.48779534701969,-0.06000137329100852,86.95651143749096,73.12570394689146,-0.7569304184220513,-1.2392990652047118,-1.6917873337571407,-0.3417418872463145,13.267609640826269,0.2550001144409162,0.7249511923524494,1.0773748397827152,-0.19889180521301064,2.353641484778442,0.4392415172848523,1.7155081622805781,-1.1448298782104498,85.15081781491185,3.4877831390176937,0.6381333224978633,6,-0.622499942779541,-1.1525001525878906,-2.1649999618530273,-0.4874997138977051,-0.19999980926513672,0,-0.0752871676324941,1.4821424922173554,10.25,9.615276269843598,9.9975004196167,1.09524025776448,9.97249984741211,-0.0752871676324941
2314,2014-06-24,10.1850004196167,10.397500038146973,10.147500038146973,10.15250015258789,2574000.0,-0.00415541846930767,-10.764568607651745,-2.166634878250622,82.0568982585948,74.52373271562708,-0.6380907544989913,-1.1332179277957053,-1.6420279718363489,-0.2963325427996715,13.535683966379336,0.25,0.726484664885195,0.9576252937316898,-0.3744452700822585,2.289695857545638,0.29159001182471656,1.623660575638663,-0.9718473634118663,66.79695241614739,-12.159624997379396,0.6660352819069741,6,-0.5750002861022949,-1.1050004959106445,-2.122500419616699,-0.44500017166137695,-0.7650003433227557,1,-0.05498285680363024,-1.48779534701969,10.227499961853027,1.4821424922173554,10.25,9.615276269843598,9.9975004196167,-0.05498285680363024
2315,2014-06-25,10.202500343322754,10.244999885559082,10.050000190734863,10.1225004196167,2078400.0,0.0017182054968156724,1.363646872507427,2.46151588955075,79.39699022268066,75.91429630951009,-0.532041791239763,-1.0753067460535917,-1.6492554309568135,-0.31562142103997104,13.969245880962887,0.19499969482421875,0.7110436795540007,0.8922502040863041,-0.4670317319505699,2.251532140123178,0.2126092360678662,1.571891172104742,-0.847225649284864,65.48675404467926,-11.339468950162313,0.6796409680184371,6,-0.5925002098083496,-1.1225004196166992,-2.2875003814697266,-0.46250009536743164,-0.8950004577636719,2,-0.058319063661509296,-10.764568607651745,10.1850004196167,-1.48779534701969,10.227499961853027,1.4821424922173554,10.25,-0.058319063661509296
2316,2014-06-26,10.100000381469727,10.244999885559082,10.037500381469727,10.220000267028807,2238400.0,-0.010046553139310688,1.4411832354409644,-1.4999999999999778,73.65039127620773,76.97857762031174,-0.28774938456515464,-0.901271028048992,-1.5283550457445045,-0.2096167646187581,14.411687074448803,0.20749950408935547,0.6862736355450814,0.7150002002716072,-0.6454100109162422,2.0754104114594565,0.03479509467768338,1.395205305865531,-0.6196586461387472,38.02096889236803,-34.41842783899851,0.6802051055939246,6,-0.39625024795532227,-0.9587502479553223,-2.142500400543213,-0.6050004959106445,-0.49500083923339844,3,-0.033415896975983794,1.363646872507427,10.202500343322754,-10.764568607651745,10.1850004196167,-1.48779534701969,10.227499961853027,-0.033415896975983794
2317,2014-06-27,9.912500381469727,10.0625,9.835000038146973,10.042499542236328,4065600.0,-0.01856435573448123,1.6764689382804698,1.0833273728631876,64.42186001173982,76.84588963269404,0.04783087112115858,-0.6301044976570296,-1.3393252314029063,-0.019187782854110935,14.338267465368626,0.2650003433227539,0.6997377576239856,0.4538751602172848,-0.8493772993202899,1.7571276197548595,-0.19775106955150257,1.1055013899860722,-0.32209964980082795,13.777838812934029,-53.12318122000104,0.6516262297687877,6,-0.058750152587890625,-0.7325003147125244,-1.942500352859497,-0.4200005531311035,-0.13750076293945312,4,-0.008575035044222634,1.4411832354409644,10.100000381469727,1.363646872507427,10.202500343322754,-10.764568607651745,10.1850004196167,-0.008575035044222634
2318,2014-06-30,9.914999961853027,10.052499771118164,9.857500076293944,9.875,3608800.0,0.0002521644678039614,-4.200005086275757,-0.3076940006162243,67.01846102591227,76.29780400566467,0.13080818474111844,-0.5335518063446116,-1.3446671493911388,-0.02326474588289429,13.72640314850625,0.19499969482422053,0.7335349974251564,0.3761247634887699,-0.8228094926893519,1.5750590196668917,-0.2233423646002919,0.9755918915778317,-0.22774731340675913,14.222208658854166,-47.73845361033623,0.599467128089061,6,0.16249990463256836,-0.7074999809265137,-1.8674999475479126,-0.4225001335144043,-0.3625001907348633,0,0.005547181582187255,1.6764689382804698,9.912500381469727,1.4411832354409644,10.100000381469727,1.363646872507427,10.202500343322754,0.005547181582187255
2319,2014-07-01,9.920000076293944,10.020000457763672,9.842499732971193,9.982500076293944,5667600.0,0.000504297978835444,1.5818143986682387,-1.5625014901175405,75.55557564944549,76.58576700450192,0.16073979402835192,-0.42030440312018946,-1.3483997503574319,-0.024719698729528616,12.907229774184643,0.1775007247924787,0.7884367210931256,0.29237489700317276,-0.7204579320701345,1.30520772607648,-0.21404151753348089,0.7987913115398264,-0.1475177410835915,20.731724336846767,-42.657204113750446,0.506416414536654,7,0.19500017166137873,-0.7037501335144025,-1.8400000333785993,-0.4275002479553205,0.9324998855590838,1,0.010836701155964912,-4.200005086275757,9.914999961853027,1.6764689382804698,9.912500381469727,1.4411832354409644,10.100000381469727,0.010836701155964912
2320,2014-07-02,9.932499885559082,10.1274995803833,9.875,9.927499771118164,2204000.0,0.0012600614081657024,-3.5909157902950333,-0.0800018310546875,78.26751138902642,76.67716244788024,0.15865339325311822,-0.3555378754311871,-1.3598636317549637,-0.02953395585882035,13.342988240967369,0.2524995803833008,0.8088721945689592,0.24424972534179723,-0.6812205053202511,1.1697199560038456,-0.21848538998922606,0.7069848406728205,-0.09000015258788885,23.780459438588004,-42.42160019756738,0.46273511533102385,7,0.18375015258789062,-0.716249942779541,-1.7793747186660767,-0.440000057220459,1.130000114440918,2,-0.05159826983841853,1.5818143986682387,9.920000076293944,-4.200005086275757,9.914999961853027,1.6764689382804698,9.912500381469727,-0.05159826983841853
2321,2014-07-03,9.957500457763672,10.024999618530273,9.837499618530273,10.0,943600.0,0.002517047318665311,3.0541075552622896,-8.49971390425329,78.71066628538748,76.22609617294285,0.14235195964310066,-0.32431435898158867,-1.3826298609207797,-0.054688985508697385,14.562719729064236,0.1875,0.7788601159474595,0.22300028800964355,-0.6557618179837288,1.101762394003016,-0.21638076498704173,0.6623813410063288,0.4399995803833008,41.88055088227239,-27.484007663494722,0.43938105299668584,7,0.15874958038330078,-0.7412505149841309,-1.779375433921814,-0.46500062942504883,1.0049991607666016,3,-0.06527748353732654,-3.5909157902950333,9.932499885559082,1.5818143986682387,9.920000076293944,-4.200005086275757,9.914999961853027,-0.06527748353732654
2322,2014-07-07,9.482500076293944,9.920000076293944,9.460000038146973,9.920000076293944,2776400.0,-0.04770277274749002,1.1028573172432954,10.294228525267032,50.74182867815599,72.20224253301674,0.5554442574483147,0.18394129054488673,-0.9001495222537574,0.415317535226281,15.278421810181442,0.4975004196166992,0.7167333985230933,-0.2671250820159923,-1.1155933150382182,0.5813431510062337,-0.6913591985271044,0.15710903449511981,0.9037999534606946,3.3707945434073037,-59.74053082521542,0.4242341165111127,7,0.4462499618530291,-0.2662501335144025,-1.2875001430511457,0.00999975204467951,1.2399997711181658,0,0.01291847771756216,3.0541075552622896,9.957500457763672,-3.5909157902950333,9.932499885559082,1.5818143986682387,9.920000076293944,0.01291847771756216
2323,2014-07-08,8.837499618530273,9.454999923706056,8.8100004196167,9.4350004196167,4786800.0,-0.06802008463740039,1.0235284613900106,1.3657161167689733,25.59897479413631,65.92913992585468,1.098004895514288,0.8316086414340713,-0.244532530243049,1.0481297743860711,15.958297245674357,0.6724996566772443,0.6206136772804314,-0.886750507354737,-1.8129641895196507,0.03946317481017658,-1.3498573484371938,-0.42364366627228023,1.511748411560058,2.087227053531746,-55.99494731318336,0.4631068410824571,7,0.6900005340576172,0.3787503242492676,-0.6424996852874756,0.6550002098083496,2.135000228881836,1,0.10608204135412591,1.1028573172432954,9.482500076293944,3.0541075552622896,9.957500457763672,-3.5909157902950333,9.932499885559082,0.10608204135412591
2324,2014-07-09,9.042499542236328,9.074999809265137,8.845000267028809,8.845000267028809,2356400.0,0.02319659774312366,-1.3291178359481006,-0.33054227684449944,26.980195682594598,60.1050516436229,0.7977946944673633,0.6415854507261187,-0.4305120771039803,0.8261819385726774,16.653603353106682,0.23750019073486328,0.4787157960344839,-0.6703755378723137,-1.6252240232770596,0.28447294753243213,-1.1477997805746867,-0.1929512951699408,1.214393631225585,17.647003470146174,-33.91425701181572,0.477424242702373,7,0.4850006103515625,0.1737504005432129,-0.9737496376037598,0.4500002861022949,1.9400005340576154,2,0.05640035993363246,1.0235284613900106,8.837499618530273,1.1028573172432954,9.482500076293944,3.0541075552622896,9.957500457763672,0.05640035993363246
2325,2014-07-10,8.982500076293945,9.09749984741211,8.667499542236326,8.729999542236326,1694000.0,-0.00663527442408296,-1.27814408924862,1.2784884085893866,25.3041201063846,54.733243735864775,0.7448687783730357,0.7332733307461989,-0.3501853721817021,0.8652796157050027,17.889677393591427,0.430000305175783,0.3178343051563388,-0.7266250133514411,-1.6928323567825228,0.23958233007964047,-1.2097286850669828,-0.24352134163589945,1.1875795319372546,23.204457926631463,-21.388255805449845,0.48310367171554097,7,0.41499948501586914,0.372499942779541,-0.8831250667572021,0.4200000762939453,1.9224996566772479,3,0.20818256272485525,-1.3291178359481006,9.042499542236328,1.0235284613900106,8.837499618530273,1.1028573172432954,9.482500076293944,0.20818256272485525
2326,2014-07-11,9.15250015258789,9.1850004196167,8.899999618530273,8.952500343322754,2134800.0,0.01892569717228265,1.1509466554864993,0.7920767772296992,22.179976367247548,50.03970110869897,0.4764336230672015,0.606165533416295,-0.4973024968281514,0.6731182736736194,19.301682027930465,0.2850008010864258,0.19230534051014203,-0.564124965667725,-1.5093379126030175,0.3810879812675676,-1.0367314391353712,-0.09151849220007868,0.8973730503637203,38.722587109831395,0.9465461677448488,0.4726064734676466,7,0.24499940872192383,0.37999963760375977,-1.0337501764297485,0.19999980926513672,1.9499998092651367,4,0.20868613117390145,-1.27814408924862,8.982500076293945,-1.3291178359481006,9.042499542236328,1.0235284613900106,8.837499618530273,0.20868613117390145
2327,2014-07-14,9.25,9.292499542236328,9.067500114440918,9.272500038146973,1813200.0,0.010652810247103961,6.20009155413138,-0.1125002980235081,26.129423058381647,45.49647466786223,0.30740189478734337,0.5569083531949417,-0.5728130889082284,0.5514040656161896,20.40626484662046,0.22499942779541016,0.07684496679174835,-0.4791251182556149,-1.3904391651570265,0.4321889286457967,-0.9347821417063198,-0.023468094804909967,0.6892833100943889,73.96827626629712,40.44221433743742,0.45565702345070536,7,0.14749956130981445,0.2824997901916504,-0.9300000667572021,-0.11999988555908203,1.9799995422363281,0,0.1851350938951648,1.1509466554864993,9.15250015258789,-1.27814408924862,8.982500076293945,-1.3291178359481006,9.042499542236328,0.1851350938951648
2328,2014-07-15,9.102499961853027,9.357500076293944,9.072500228881836,9.270000457763672,2240800.0,-0.015945950069943038,-1.5054935841811448,7.444453863434069,24.854811125978046,39.86305638747696,0.3660192391710879,0.7130051420676224,-0.3973308587763249,0.6779771684275886,21.041663018896205,0.2849998474121076,-0.02799554096089807,-0.6088751316070553,-1.555605905344656,0.3378556421305454,-1.0822405184758566,-0.13550974473825406,0.7350406468127169,63.04349027944044,32.33278711311981,0.47336538686880064,7,0.2949995994567871,0.42999982833862305,-0.7468750476837158,-0.0012497901916503906,1.932499885559082,1,0.1779730724908779,6.20009155413138,9.25,1.1509466554864993,9.15250015258789,-1.27814408924862,8.982500076293945,0.1779730724908779
2329,2014-07-16,9.13249969482422,9.204999923706056,9.0024995803833,9.162500381469727,1993600.0,0.003295768535777732,2.521752110526849,0.17910804670996508,25.288668190490014,33.97651825430624,0.23754555799764177,0.664088254917905,-0.3955214502446349,0.6282898634034044,20.743881401513825,0.20250034332275568,-0.10396225315401963,-0.5452503681182836,-1.5251686454363345,0.43466790919976717,-1.0352095067773082,-0.05529122945925913,0.6114376285271703,67.39127430140006,39.382555600124995,0.4899591386590254,7,0.21374988555908025,0.40000009536742986,-0.683124780654909,-0.15499973297119318,1.7525005340576154,2,0.20147826050634254,-1.5054935841811448,9.102499961853027,6.20009155413138,9.25,1.1509466554864993,9.15250015258789,0.20147826050634254
2330,2014-07-17,8.970000267028809,9.212499618530273,8.927499771118164,9.03499984741211,2844400.0,-0.01779353224479241,-2.7999834697082404,2.166603089834193,24.606732470925834,27.9649700526994,0.27843703469479664,0.7880350397970197,-0.19446641927681796,0.7625721205875529,20.4946891121811,0.2849998474121094,-0.19615426852349316,-0.6576248168945309,-1.6758711174981915,0.3606214837091297,-1.1667479671963612,-0.1485016665927006,0.6878220338333776,15.300672886910032,-10.968924315547099,0.5091231503018303,7,0.32374954223632635,0.5624995231628418,-0.47875022888183594,-0.15125036239624023,2.0500001907348633,3,0.22435894641636933,2.521752110526849,9.13249969482422,-1.5054935841811448,9.102499961853027,6.20009155413138,9.25,0.22435894641636933
2331,2014-07-18,9.18000030517578,9.199999809265137,8.875,8.930000305175781,2256400.0,0.023411374793250728,1.241385660635478,-3.846178675704596,33.70411011450882,26.071890212294154,-0.05973105311421811,0.5414079873416977,-0.35606693107928145,0.5251299103755382,20.22674917043052,0.3249998092651367,-0.3054600302886339,-0.4067497730255152,-1.4281076017624859,0.6146080557114555,-0.9174286873940005,0.10392914134297015,0.3985961749963387,63.212488486731445,33.90196839722485,0.5106789143684849,7,-0.11875057220458807,0.3524994850158709,-0.6887502670288068,-0.3612504005432111,1.7974996566772479,4,0.18790842815362874,-2.7999834697082404,8.970000267028809,2.521752110526849,9.13249969482422,-1.5054935841811448,9.102499961853027,0.18790842815362874
2332,2014-07-21,9.237500190734863,9.31999969482422,9.029999732971193,9.112500190734863,1732400.0,0.006263603883179147,1.0000065770867208,0.5000000000000036,35.28773423527532,27.14841903908738,-0.1739294811756391,0.4260064598431512,-0.36688622554345685,0.43840739498155656,19.3353404856265,0.28999996185302734,-0.4275814626347376,-0.2986248970031742,-1.2811976049031664,0.683947810896818,-0.7899112509531694,0.19266145694682102,0.2682085344023921,75.12956132964936,42.09657504349529,0.4912863539499957,7,-0.22500038146972834,0.2949995994567871,-0.7462501525878906,-0.4187502861022949,2.234999656677246,0,0.20189442301595228,1.241385660635478,9.18000030517578,-2.7999834697082404,8.970000267028809,2.521752110526849,9.13249969482422,0.20189442301595228
2333,2014-07-22,9.457500457763672,9.595000267028807,9.237500190734863,9.302499771118164,1941200.0,0.023815995938973433,-1.508773808408388,1.2400054931640625,40.81430719867874,28.685542540874504,-0.331605699469506,0.1532175409413803,-0.5481314890926896,0.1870535106728184,17.889233951068462,0.35750007629394354,-0.5577045172530735,-0.04012465476989746,-0.967420781211354,0.8871714716715591,-0.5037727179906248,0.4235234084508299,-0.7900009155273455,80.90281135136945,44.400622931239944,0.46364806322072805,7,-0.3262505531311053,0.07499933242797852,-0.9237504005432129,-0.6387505531311035,1.8374996185302734,1,0.1874172877271827,1.0000065770867208,9.237500190734863,1.241385660635478,9.18000030517578,-2.7999834697082404,8.970000267028809,0.1874172877271827
2334,2014-07-23,9.625,9.642499923706056,9.470000267028807,9.482500076293944,2222400.0,0.017710762265819247,-1.059703022159465,0.9193502737956184,44.246961177510485,30.79030265988849,-0.45571103255726086,-0.06154223408591619,-0.6787245256134771,-0.0065933051148814315,16.343041559290203,0.1849994659423846,-0.5969127428274863,0.15537490844726598,-0.7167043406929068,1.0274541575874387,-0.2806647161228213,0.5914145330173532,-0.9389504432678244,97.71987942076217,57.146113110903926,0.43603962457008655,7,-0.36625003814697266,-0.09250020980834961,-0.9668750762939453,-0.8062500953674316,1.4449996948242205,2,0.1464934906402191,-1.508773808408388,9.457500457763672,1.0000065770867208,9.237500190734863,1.241385660635478,9.18000030517578,0.1464934906402191
2335,2014-07-24,9.607500076293944,9.69499969482422,9.512499809265137,9.604999542236328,2228000.0,-0.0018181738915383772,1.0563393902923677,0.017547616816788056,43.43338627152207,33.15179264925233,-0.3802151585137796,-0.09581633839035497,-0.6219068378620474,-0.015528046104730464,15.08739872703995,0.1824998855590838,-0.5251970921895541,0.1676249980926503,-0.6371871919088647,0.9724371880941654,-0.23478109690810633,0.5700310930934069,-0.8831925048828122,89.32931084211758,46.89997438960881,0.4024060950007572,7,-0.32250022888183416,-0.07500028610229315,-0.4806250333785993,-0.7887501716613752,1.4425001144409197,3,0.13296904943462495,-1.059703022159465,9.625,-1.508773808408388,9.457500457763672,1.0000065770867208,9.237500190734863,0.13296904943462495
2336,2014-07-25,9.762499809265137,9.822500228881836,9.46500015258789,9.50749969482422,3052400.0,0.016133201326081537,-1.1029465800877944,101.97826086963696,55.97014773625216,36.46742872457128,-0.4912466541763081,-0.29238808198609156,-0.7345740659897455,-0.20355462287445114,13.935996570851048,0.3575000762939453,-0.46190296507966444,0.339499759674073,-0.4199056323542809,1.0989051517024269,-0.040202936340104856,0.7192024556882508,-0.97995071044922,92.42897387114513,43.19765396585147,0.3797026960141773,7,-0.41374969482421875,-0.23000001907348633,-0.6356247663497925,-1.0437498092651367,1.4425001144409197,4,0.12880928789418244,1.0563393902923677,9.607500076293944,-1.059703022159465,9.625,-1.508773808408388,9.457500457763672,0.12880928789418244
2337,2014-07-28,9.827500343322754,9.859999656677246,9.524999618530273,9.800000190734863,2861600.0,0.006658185436882569,6.243339656878918,0.10784368723984412,78.0453711633485,42.37749095094577,-0.5204442203704964,-0.38375861620443885,-0.7551304142605861,-0.3104809308219316,13.423630415346302,0.33500003814697266,-0.381579367712348,0.4087502956390381,-0.3399970473480707,1.1574976386261469,0.0343766241454837,0.7831239671325925,-0.9617551541015636,94.77922229133281,37.949297183167744,0.3743736714935544,7,-0.46000051498413086,-0.2950005531311035,-0.6956251859664917,-1.3137502670288086,1.067500114440918,0,0.11701852743374719,-1.1029465800877944,9.762499809265137,1.0563393902923677,9.607500076293944,-1.059703022159465,9.625,0.11701852743374719
2338,2014-07-29,9.970000267028807,10.095000267028807,9.75,9.827500343322754,3173200.0,0.014500118924226202,-1.3193247679130002,5.181786655569362,77.23940020132196,48.149794507704875,-0.5888748419267831,-0.5501323568774854,-0.8560137848102283,-0.48815669482412716,13.10944580830529,0.3450002670288068,-0.29924636135907967,0.5485002040863023,-0.20828229926938846,1.305282707441993,0.17010895240845691,0.9268914557641477,-1.0048296310620106,80.15873376294077,17.61348634972012,0.3783912516778453,7,-0.4850001335144025,-0.4375004768371564,-0.7081249952316266,-1.3262500762939435,0.6999998092651367,1,0.1507020601947353,6.243339656878918,9.827500343322754,-1.1029465800877944,9.762499809265137,1.0563393902923677,9.607500076293944,0.1507020601947353
2339,2014-07-30,10.02750015258789,10.234999656677246,9.90250015258789,10.050000190734863,3104000.0,0.005767290272723269,-1.4403629911422042,-0.15789508907657704,80.73531705204472,54.38630390560697,-0.5655404352792797,-0.6315453286973742,-0.8714992734094285,-0.5803761483026104,12.9520262830781,0.33249950408935547,-0.22460649048519699,0.6006250858306892,-0.17241741720164683,1.3736675888630252,0.21410383431452118,0.9871463373468572,-0.9267499608936536,73.05199510034022,5.301947181213407,0.3865212515161683,7,-0.4725003242492676,-0.49500036239624023,-0.6875002384185791,-1.322500228881836,0.6849994659423828,2,0.1264023838861712,-1.3193247679130002,9.970000267028807,6.243339656878918,9.827500343322754,-1.1029465800877944,9.762499809265137,0.1264023838861712
2340,2014-07-31,9.420000076293944,9.890000343322754,9.414999961853027,9.854999542236328,2974400.0,-0.06058340234850701,-1.1348346391893978,19.333276819395664,56.25731150700693,56.8922151714401,0.12572642600511053,-0.0678898418712155,-0.2180227959050054,-0.006371220427823232,11.982246175671202,0.6125001907348633,-0.14163883577235836,0.018749999999998934,-0.716788883723602,0.7542888837235999,-0.34901944186180067,0.38651944186179854,-0.16045495950208455,0.6097702807057818,-67.88688321164895,0.3677694418618003,7,0.2124996185302752,0.03624963760376154,-0.07500004768371404,-0.7100000381469709,1.3774995803833026,3,0.1751591937544259,-1.4403629911422042,10.02750015258789,-1.3193247679130002,9.970000267028807,6.243339656878918,9.827500343322754,0.1751591937544259
2341,2014-08-01,9.307499885559082,9.542499542236328,9.13249969482422,9.43000030517578,3276800.0,-0.011942695310372176,1.35971886414968,0.28161050577685665,51.33565405246384,58.675317373349934,0.2885595121753237,-0.006938627736582603,-0.06498301339094681,0.0733161327113887,11.259825217323446,0.4099998474121076,-0.059069574121508595,-0.06125016212463308,-0.749204025198809,0.6267037009495429,-0.40522709366172194,0.2827267694124558,0.9274997711181641,15.873033722443866,-49.78625974465848,0.3439769315370882,8,0.3762497901916504,0.14874982833862305,0.03750014305114746,-0.5974998474121094,1.317500114440918,4,0.1872146469622129,-1.1348346391893978,9.420000076293944,-1.4403629911422042,10.02750015258789,-1.3193247679130002,9.970000267028807,0.1872146469622129
2342,2014-08-04,9.604999542236328,9.645000457763672,9.297499656677246,9.369999885559082,2464000.0,0.031963433825965115,1.2063438721416397,-1.9183579730792564,60.912048609457194,60.908399752325316,0.05439164214699055,-0.3107212186177559,-0.3210352346813874,-0.2559987106062902,11.642622596347525,0.3475008010864258,0.0533791259986689,0.23012452125549387,-0.464244849260087,0.9244938917710748,-0.11706016400229657,0.5773092065132843,0.6079501152038578,42.85713049984637,-22.17744227300995,0.3471846852577908,8,0.0787501335144043,-0.15374994277954102,-0.18249940872192383,-0.8949995040893555,1.2200002670288086,0,0.16657995395356373,1.35971886414968,9.307499885559082,-1.1348346391893978,9.420000076293944,-1.4403629911422042,10.02750015258789,0.16657995395356373
2343,2014-08-05,9.774999618530273,9.8725004196167,9.487500190734863,9.5649995803833,2255600.0,0.01769912383091743,-1.1095971300842111,0.8936184891341842,63.152510633911476,63.00901635859209,-0.07357176791731845,-0.4288735405717716,-0.4534472869032946,-0.45407474749245225,11.103066396425703,0.38500022888183594,0.1371214947014998,0.3532495975494392,-0.3144391048574757,1.020938299956354,0.01940524634598262,0.6870939487528958,0.4163410396575937,58.27663908724059,-6.192978010687035,0.33384435120345707,8,-0.09124994277954102,-0.32375001907348633,-0.2581244707107544,-1.0649995803833008,1.1475000381469727,1,0.11457809544158293,1.2063438721416397,9.604999542236328,1.35971886414968,9.307499885559082,-1.1348346391893978,9.420000076293944,0.11457809544158293
2344,2014-08-06,9.552499771118164,9.875,9.537500381469727,9.65250015258789,3554400.0,-0.022762133615874647,-4.19233534339833,-0.4761922062115976,61.63835368156456,65.03179051526348,0.15372861164420293,-0.17518873240688038,-0.20629199084276983,-0.2598325997056872,10.53661606457513,0.33749961853027344,0.21390875952638666,0.10524973869323695,-0.5400324966831676,0.7505319740696414,-0.2173913789949662,0.4278908563814401,0.6176640678024299,55.44550715916077,-14.61395121435038,0.3226411176882023,8,0.13124990463256836,-0.10125017166137695,0.09000015258789062,-0.8424997329711914,1.0749998092651367,2,0.11698511718937943,-1.1095971300842111,9.774999618530273,1.2063438721416397,9.604999542236328,1.35971886414968,9.307499885559082,0.11698511718937943
2345,2014-08-07,10.852499961853027,10.994999885559082,9.954999923706056,10.0600004196167,10364000.0,0.13609005201605906,-1.074811786171591,-7.924965191020237,73.27765874729792,66.95484729426856,-1.0628680970098134,-1.3996719890208027,-1.4629596640793459,-1.5845702045917172,10.337369825292969,1.442500114440918,0.2989496587083096,1.3117499351501465,0.4458171081123208,2.177682762187972,0.8787835216312345,1.7447163486690584,-1.7200002670288068,92.34899816843345,20.53846377364323,0.43296641351891263,8,-0.788750171661377,-1.0212502479553223,-1.1868748664855957,-2.1424999237060547,-0.6449995040893555,3,-0.012900285078540463,-4.19233534339833,9.552499771118164,-1.1095971300842111,9.774999618530273,1.2063438721416397,9.604999542236328,-0.012900285078540463
2346,2014-08-08,11.0625,11.107500076293944,10.755000114440918,10.8125,4168800.0,0.019350383679809458,1.0735282567963402,0.31545759546375673,74.36581929284472,66.54600819754592,-1.1947066271517865,-1.5381021316299304,-1.6282278013453961,-1.8254430323356434,10.452117677014458,0.35249996185302557,0.3743755561939821,1.4262499809265137,0.3458681346774082,2.506631827175619,0.8860590578019618,1.9664409040510655,-1.8927503013610831,97.51380851594095,25.04399003250198,0.5401909231245524,8,-0.942500114440918,-1.175000190734865,-1.3962500095367432,-2.3524999618530273,-0.7950000762939435,4,-0.023954833294712263,-1.074811786171591,10.852499961853027,-4.19233534339833,9.552499771118164,-1.1095971300842111,9.774999618530273,-0.023954833294712263
2347,2014-08-11,10.962499618530273,11.234999656677246,10.942500114440918,11.1274995803833,3608000.0,-0.009039582505737997,-1.8536684081002246,-0.6599998474121094,70.75860911402206,65.82592029895704,-1.0245139242376204,-1.373655458411335,-1.478416001518024,-1.753937100190356,10.962576473985486,0.2924995422363281,0.45878080107881836,1.2406246185302727,0.026026169767650487,2.455223067292895,0.6333253941489616,1.8479238429115838,-1.7152399047851556,84.40628775814703,12.466037950159802,0.6072992243813111,8,-0.778749942779541,-1.0112500190734863,-1.2962496280670166,-2.252499580383301,-0.5724992752075195,0,-0.030786739363692806,1.0735282567963402,11.0625,-1.074811786171591,10.852499961853027,-4.19233534339833,9.552499771118164,-0.030786739363692806
2348,2014-08-12,10.72249984741211,10.982500076293944,10.69499969482422,10.927499771118164,2854800.0,-0.021892796302814377,-1.2115394490701712,1.2424240672774036,64.84110587525242,64.05989683486901,-0.7448786887603642,-1.060435614175855,-1.1861757241218953,-1.5434380501233633,11.452125378780723,0.287500381469723,0.49292777848343405,0.919624853134156,-0.3364206771055631,2.175670383373875,0.29160208801429555,1.5476476182540164,-1.3559757370910646,69.80854031867062,1.0825925273133805,0.6280227651198599,8,-0.538750171661377,-0.7712502479553223,-1.1499998569488525,-2.0124998092651367,-0.15999984741210938,1,0.009559334419367405,-1.8536684081002246,10.962499618530273,1.0735282567963402,11.0625,-1.074811786171591,10.852499961853027,0.009559334419367405
2349,2014-08-13,10.97249984741211,11.067500114440918,10.649999618530273,10.78499984741211,2266800.0,0.02331545848054617,1.2119200278901976,-0.9146344867369439,67.36640795320639,65.29424088444672,-0.946240862254454,-1.2285056333245343,-1.3746338541776808,-1.8140404688687841,11.84307118620352,0.41750049591064453,0.4881992627295286,1.0776248455047615,-0.23972324848777227,2.394972939497295,0.4189507985084937,1.7362988925010292,-1.4938672043096926,79.4921981229003,12.820035605175917,0.6586740469962669,8,-0.788750171661377,-1.0212502479553223,-1.6006247997283936,-2.2624998092651367,-0.5275001525878888,2,-0.0045568641084698935,-1.2115394490701712,10.72249984741211,-1.8536684081002246,10.962499618530273,1.0735282567963402,11.0625,-0.0045568641084698935
2350,2014-08-14,10.982500076293944,11.109999656677246,10.84000015258789,10.917499542236328,1949200.0,0.000911390204684448,-1.4545486071976625,0.3466695149739489,66.11624846523975,66.93652915253294,-0.7948823742544384,-1.1383686550760785,-1.3402439480230992,-1.8392056173333398,12.094014389683228,0.26999950408935547,0.47981885170378646,0.9870000839233377,-0.34030075903385004,2.3143009268805255,0.3233496624447447,1.6506505054019307,-1.3984854123770365,56.83768138150689,-6.304752692371032,0.6636504214785938,8,-0.7162504196166974,-1.0312504768371564,-1.6106250286102277,-2.272500038146971,-0.8699998855590803,3,-0.03232419699016642,1.2119200278901976,10.97249984741211,-1.2115394490701712,10.72249984741211,-1.8536684081002246,10.962499618530273,-0.03232419699016642
2351,2014-08-15,10.904999732971193,11.092499732971193,10.72249984741211,11.092499732971193,1804400.0,-0.007056712295412382,2.9466654459635606,-2.884591684028366,64.1869547922033,67.3004076172825,-0.5218211762073306,-0.9749981850068625,-1.228413152344503,-1.7773151364259068,12.106995644984767,0.3699998855590838,0.46010595970893853,0.8232497692108165,-0.5051108859767073,2.1516104243983403,0.1590694416170546,1.4874300968045784,-1.221925969488666,43.58976030987108,-14.908443961590038,0.6641803275937614,8,-0.5437498092651385,-0.8499999046325701,-1.5287499427795428,-2.1949996948242205,-0.8199996948242205,4,-0.0639614206590613,-1.4545486071976625,10.982500076293944,1.2119200278901976,10.97249984741211,-1.2115394490701712,10.72249984741211,-0.0639614206590613
2352,2014-08-18,11.102499961853027,11.104999542236328,10.875,10.975000381469727,2311200.0,0.018110979708206187,2.471724187569727,-0.6799977620442709,64.69824043726673,67.47215537321088,-0.5415074214467914,-1.081038792856388,-1.393335233988802,-1.98648133394701,12.53815347117765,0.22999954223632812,0.5451572136935692,0.9275000095367432,-0.41310757586918356,2.26810759494267,0.2571962168337798,1.5978038022397065,-1.3263106447788164,98.36963169515596,40.85110828026977,0.6703037927029638,8,-0.716249942779541,-1.0475001335144043,-1.637500286102295,-2.3924999237060547,-0.7574996948242205,0,-0.07520829011627461,2.9466654459635606,10.904999732971193,-1.4545486071976625,10.982500076293944,1.2119200278901976,10.97249984741211,-0.07520829011627461
2353,2014-08-19,11.229999542236328,11.362500190734865,11.074999809265137,11.092499732971193,3301600.0,0.0114838622671809,-2.333344390448884,1.0784334258337993,65.32822437904812,67.8821410062646,-0.4927258028510977,-1.1267053377339735,-1.4914226757995763,-2.117798774068568,14.009960995058634,0.28750038146972834,0.6674302898773021,0.9663746356964111,-0.408433850530173,2.3411831219229953,0.27897039258311906,1.6537788788097032,-1.3662816047859359,81.40343268938598,24.78196085599805,0.687404243113292,8,-0.5712494850158674,-1.1112494468688965,-1.7649998664855957,-2.5199995040893555,-1.0824995040893555,1,-0.07479957552574379,2.471724187569727,11.102499961853027,2.9466654459635606,10.904999732971193,-1.4545486071976625,10.982500076293944,-0.07479957552574379
2354,2014-08-20,11.03499984741211,11.227499961853027,10.904999732971193,11.15999984741211,1711600.0,-0.017364176560365818,1.4807688075413428,-0.9090921701496174,73.00569324510633,67.8519226171322,-0.07299455651700093,-0.8650050844416945,-1.2662525033773857,-1.9259533939127493,15.3934753271393,0.32499980926513494,0.7478821760782495,0.7008749485015873,-0.6806375578875343,2.082387454890709,0.01011869530702647,1.391631201696148,-1.0513793296989586,48.82809880656651,-14.263862052408697,0.6907562531945607,8,-0.028749942779541016,-0.9162497520446777,-1.570000171661377,-2.3249998092651367,-0.7849998474121094,2,-0.04281829215638078,-2.333344390448884,11.229999542236328,2.471724187569727,11.102499961853027,2.9466654459635606,10.904999732971193,-0.04281829215638078
2355,2014-08-21,10.885000228881836,11.057499885559082,10.744999885559082,11.050000190734863,2770000.0,-0.013593078441722972,2.4722347318840963,1.3199996948242188,72.23397457352142,67.61505098165183,0.09174836578203838,-0.6475936182456472,-1.080352789350897,-1.7852815116007328,16.532103961030437,0.3125,0.8135842014501069,0.4870003223419186,-0.8709873134095396,1.8449879580933768,-0.1919934955338114,1.1659941402176486,-0.7910693373269488,25.390670984027388,-41.87003182048662,0.6789938178757293,8,0.12124967575073242,-0.7662501335144043,-1.4456255435943604,-2.1750001907348633,-0.5375003814697266,3,-0.040422648121782756,1.4807688075413428,11.03499984741211,-2.333344390448884,11.229999542236328,2.471724187569727,11.102499961853027,-0.040422648121782756
2356,2014-08-22,11.020000457763672,11.202500343322754,10.75,10.90250015258789,2747200.0,0.012402409374657752,-1.1420103651269458,-0.7121232263098576,70.9010460834557,67.63087731158889,-0.05578030117657029,-0.7204948177158101,-1.175370930583549,-1.9286397300916764,17.45744492311318,0.4525003433227539,0.9144671830561428,0.5591255187988278,-0.7913970629094091,1.9096481005070647,-0.11613577205529069,1.2343868096529462,-0.8245840222743865,44.53448361070944,-24.746794144543294,0.6752612908541182,8,-0.013750553131103516,-0.9012503623962402,-1.6068756580352783,-2.236250400543213,-1.0225000381469727,4,-0.08235029304281638,2.4722347318840963,10.885000228881836,1.4807688075413428,11.03499984741211,-2.333344390448884,11.229999542236328,-0.08235029304281638
2357,2014-08-25,10.977499961853027,11.19499969482422,10.885000228881836,11.19499969482422,1456800.0,-0.0038566691601815695,1.8505733014710417,-1.8510567495617318,68.45740758143853,68.03268861227625,-0.012212516784648741,-0.6191667983991138,-1.0924772811889305,-1.8974637929918785,18.32402162824785,0.3099994659423846,0.8554974280955818,0.4591250419616699,-0.8756875005508817,1.7939375844742216,-0.2082812292946059,1.1265313132179458,-0.6887168259440948,37.651815609671615,-31.657391859632924,0.6674062712562754,8,0.028749942779541016,-0.7812499999999982,-1.6806252002716064,-2.1937499046325684,-1.2074995040893555,0,-0.08130265787360558,-1.1420103651269458,11.020000457763672,2.4722347318840963,10.885000228881836,1.4807688075413428,11.03499984741211,-0.08130265787360558
2358,2014-08-26,11.47249984741211,11.592499732971193,10.957500457763672,10.962499618530273,3942000.0,0.045092223846888047,-1.4423117129872531,-2.3448315173305665,77.1954632127634,69.12480586333814,-0.43542659740714384,-1.0496476847019203,-1.5552481156839306,-2.3963544074135648,18.845606979079065,0.6349992752075213,0.7813438596453164,0.8789999485015869,-0.4944287885835603,2.252428685586734,0.19228557995901419,1.5657143170441596,-1.0978193471171025,85.8407189186511,14.16738899970268,0.6867143685425734,8,-0.315000057220459,-1.1100001335144025,-2.200000047683716,-2.6887497901916504,-1.3099994659423828,1,-0.09827845677745961,1.8505733014710417,10.977499961853027,-1.1420103651269458,11.020000457763672,2.4722347318840963,10.885000228881836,-0.09827845677745961
2359,2014-08-27,11.295000076293945,11.529999732971193,11.232500076293944,11.397500038146973,2653200.0,-0.015471760599604867,-1.6153820357072395,-0.2009802271613803,59.190032510090354,68.35522631276598,-0.23173914495089498,-0.8140584077129418,-1.3581200357967695,-2.212679942454738,19.042925405277096,0.29749965667724965,0.7284454738639106,0.6381251811981201,-0.7422923634520604,2.0185427258483006,-0.05208359112696925,1.3283339535232095,-0.7985376527313193,64.89678935215387,-3.9893123923975082,0.69020877232509,8,-0.13750028610229492,-0.9325003623962385,-1.963125228881836,-2.4262499809265137,-0.6475000381469727,2,-0.10159362818910966,-1.4423117129872531,11.47249984741211,1.8505733014710417,10.977499961853027,-1.1420103651269458,11.020000457763672,-0.10159362818910966
2360,2014-08-28,11.06999969482422,11.354999542236328,11.03499984741211,11.217499732971193,1793200.0,-0.019920352363870908,-1.9425295420164823,1.4390252979651839,50.15479242383209,66.79609716072474,0.00779841212682264,-0.48391679200292437,-1.1211010134689587,-1.9735295128056638,20.59818417562906,0.31999969482421875,0.7135682454292702,0.33062481880188166,-0.9306245771462383,1.5918742147500016,-0.2999998791721783,0.9612495167759416,-0.4639335403207383,37.982171661431494,-26.155696783454857,0.6306246979740601,8,0.09875011444091619,-0.7074999809265137,-1.6743748188018817,-2.1787495613098162,-0.7574996948242205,3,-0.07407404854831312,-1.6153820357072395,11.295000076293945,-1.4423117129872531,11.47249984741211,1.8505733014710417,10.977499961853027,-0.07407404854831312
2361,2014-08-29,11.050000190734863,11.232500076293944,11.005000114440918,11.087499618530273,1324000.0,-0.0018066399856097037,-2.56863859738353,0.2542333430317137,51.867675179915715,65.37047879879685,0.056467415567528434,-0.34433435133477985,-1.0898734326416655,-1.943504064916148,21.7360654739455,0.22749996185302557,0.6630386032905733,0.22350029945373606,-0.8476986762495464,1.2946992751570185,-0.3120991883979052,0.7590997873053773,-0.34529067838460925,23.321565725392766,-36.672313334240464,0.535599487851641,8,0.11874961853027344,-0.6875004768371564,-1.6412503719329834,-2.0037500858306885,-0.9575004577636701,4,-0.06357469060604926,-1.9425295420164823,11.06999969482422,-1.6153820357072395,11.295000076293945,-1.4423117129872531,11.47249984741211,-0.06357469060604926
2362,2014-09-02,11.204999923706056,11.234999656677246,11.005000114440918,11.13249969482422,2079200.0,0.014027124913640776,2.471699199631578,-1.933368937717759,60.68660335592025,64.85474312956042,-0.09215471593994984,-0.39349474170881926,-1.2397525413662525,-2.093701931095998,23.22437988551155,0.22999954223632812,0.6234326718903169,0.2985000133514415,-0.616137507849496,1.213137534552379,-0.15881874724902723,0.7558187739519102,-0.41151138929370923,38.97633833700052,-18.959123768847476,0.45731876060046905,9,-0.036250114440919745,-0.8425002098083496,-1.7643749713897723,-2.1587498188018817,-0.7224998474121129,1,-0.10776434737270191,-2.56863859738353,11.050000190734863,-1.9425295420164823,11.06999969482422,-1.6153820357072395,11.295000076293945,-0.10776434737270191
2363,2014-09-03,10.895000457763672,11.162500381469727,10.829999923706056,11.154999732971193,3867600.0,-0.027666172963243696,1.4181801157584688,-3.5861855778590654,48.327952152897396,62.11277189709276,0.18475697864037954,0.004969367169184835,-0.9274037414220828,-1.7717527970481601,24.621435358325773,0.375,0.5904326304282801,-0.06749949455261195,-0.8117105229384851,0.6767115338332612,-0.43960500874554853,0.30460601964032463,0.6974992752075213,9.285793109837172,-44.02585978147073,0.3721055141929364,9,0.27374935150146484,-0.532500743865965,-1.4450006484985352,-1.848750352859497,-0.7275009155273438,2,-0.10325837106306279,2.471699199631578,11.204999923706056,-2.56863859738353,11.050000190734863,-1.9425295420164823,11.06999969482422,-0.10325837106306279
2364,2014-09-04,10.670000076293944,10.987500190734863,10.625,10.885000228881836,3244400.0,-0.020651709225894987,-1.3770480526302624,0.8269259689908276,43.8302056321968,58.956797570278916,0.3939671423093287,0.33516684925314344,-0.7012500149741516,-1.5342733286181751,25.871689365038264,0.3625001907348633,0.5318750362679818,-0.3483748912811304,-0.7227664903923383,0.02601670783007748,-0.5355706908367353,-0.16117909172552558,0.9072496604919476,6.164397878399673,-44.77205623194063,0.18719579955560436,9,0.43874979019165217,-0.3075003623962367,-1.1612501144409162,-1.6237499713897687,-0.5450000762939435,3,-0.04756323253940309,1.4181801157584688,10.895000457763672,2.471699199631578,11.204999923706056,-2.56863859738353,11.050000190734863,-0.04756323253940309
2365,2014-09-05,10.712499618530273,10.802499771118164,10.479999542236328,10.63249969482422,1715600.0,0.003983087341372427,1.4807688075413563,-0.3720924043221263,46.14614155933764,56.20625262315468,0.3625512633523744,0.29686128823811586,-0.7426427455230282,-1.5626026791226089,24.83371824926816,0.32250022888183594,0.4562515150814619,-0.2988753318786621,-0.6911341848873249,0.0933835211300007,-0.4950047583829935,-0.1027459053743307,0.8266601287841819,30.79470742413238,-20.20063053525997,0.19612942650433132,9,0.32375001907348633,-0.3499999046325666,-1.1687498092651367,-1.6324996948242188,-0.5824995040893555,4,-0.00606763899163798,-1.3770480526302624,10.670000076293944,1.4181801157584688,10.895000457763672,2.471699199631578,11.204999923706056,-0.00606763899163798
2366,2014-09-08,10.797499656677246,10.822500228881836,10.647500038146973,10.670000076293944,1723200.0,0.007934659619491802,-1.0289917569203721,1.5937462747062063,43.60585912321083,53.44496946112938,0.2711887425896542,0.20131150085959781,-0.8222210583706815,-1.6282836720995775,23.593946133513505,0.17500019073486328,0.3672147563261614,-0.2006252765655514,-0.6033752704176862,0.20212471728658343,-0.4020002734916197,0.0007497203605169034,0.6781104783325222,42.05298891590615,-2.827965496370055,0.20137499692606783,9,0.23874998092651367,-0.43499994277953924,-1.2531249523162842,-1.7174997329711914,-0.5499992370605469,0,-0.04491777467918867,1.4807688075413563,10.712499618530273,-1.3770480526302624,10.670000076293944,1.4181801157584688,10.895000457763672,-0.04491777467918867
2367,2014-09-09,10.625,10.88249969482422,10.585000038146973,10.807499885559082,2147600.0,-0.015975889063406523,-1.2666656978539723,-1.4313763622627762,37.551441540510815,49.040078164212424,0.4340755744095617,0.365994857687884,-0.6401477430390301,-1.4447365543424908,22.038881317489402,0.29749965667724787,0.28390232558102824,-0.35624995231628453,-0.7921986821569842,0.07969877752441512,-0.5742243172366344,-0.1382755873959347,0.7908734994433626,21.24546219262381,-18.230127692990923,0.21797436492034986,9,0.37999963760375977,-0.18000030517578125,-1.0550003051757812,-1.5450000762939453,-0.2524995803833008,1,-0.05011767219094654,-1.0289917569203721,10.797499656677246,1.4807688075413563,10.712499618530273,-1.3770480526302624,10.670000076293944,-0.05011767219094654
2368,2014-09-10,10.824999809265137,10.904999732971193,10.635000228881836,10.65999984741211,2689600.0,0.018823511460248188,-1.511632652155994,-0.9041099469599979,45.68788159235119,47.53983917335252,0.14814822461086052,0.1834746579334947,-0.8281330715651443,-1.6346092525181959,21.122844719456644,0.2799997329711932,0.20186750990979974,-0.16137514114379847,-0.5867989743397146,0.2640486920521177,-0.37408705774175743,0.05133677545416049,0.5347212527458041,67.98026131582459,28.46133260828077,0.21271191659795824,9,0.0924997329711914,-0.2849998474121094,-1.257500171661377,-1.6837496757507324,-0.4799995422363299,2,-0.03163969875343986,-1.2666656978539723,10.625,-1.0289917569203721,10.797499656677246,1.4807688075413563,10.712499618530273,-0.03163969875343986
2369,2014-09-11,10.922499656677246,10.962499618530273,10.63249969482422,10.720000267028807,2425200.0,0.009006914469287919,1.336288324297305,1.2272693119093827,50.786976864829555,47.6100818890189,-0.00865803680258459,0.08647023198865078,-0.912398962221431,-1.7192763995631868,20.081311132498268,0.3299999237060529,0.13538374744387127,-0.061375284194946644,-0.4877290694620946,0.3649785010722013,-0.27455217682851973,0.15180160843862645,0.3844381141472173,91.70985377654969,48.32166668626846,0.21317689263357367,9,-0.06500005722045898,-0.3574995994567871,-1.3550000190734863,-1.742499589920044,-0.7574996948242188,3,-0.06912338184230238,-1.511632652155994,10.824999809265137,-1.2666656978539723,10.625,-1.0289917569203721,10.797499656677246,-0.06912338184230238
2370,2014-09-12,10.6274995803833,11.017499923706056,10.614999771118164,10.9399995803833,3073600.0,-0.027008476591125596,-1.3851887853425142,-1.5432145279180032,42.28119773308584,46.54491772826004,0.24247083813759396,0.37261508371956253,-0.6077229681769616,-1.4132283401593142,18.972340833695895,0.4025001525878924,-0.026310978448053746,-0.33862533569335973,-0.793804560825464,0.11655388943874456,-0.5662149482594128,-0.1110357231273067,0.6298218967258737,9.826486354184771,-32.03629244865059,0.22758961256605217,9,0.23000001907348633,0.14625024795532404,-1.059999942779541,-1.419999599456787,-0.12749958038330078,4,-0.047282954619996986,1.336288324297305,10.922499656677246,-1.511632652155994,10.824999809265137,-1.2666656978539723,10.625,-0.047282954619996986
2371,2014-09-15,10.207500457763672,10.649999618530273,10.140000343322754,10.649999618530273,2907600.0,-0.039520031917468335,1.3050858416272624,1.415997314453125,36.81506441063691,43.89252451211745,0.5927247977406882,0.7775451844540697,-0.18353482431741064,-0.9840722485056581,18.303045102773645,0.5099992752075195,-0.10247204317896674,-0.723749494552612,-1.2915880783636666,-0.15591091074155727,-1.0076687864581384,-0.4398302026470855,1.0031817032531318,7.692324412443946,-33.26956311644515,0.2839192919055272,9,0.44374990463256836,0.6587495803833008,-0.26000070571899414,-0.6925005912780762,0.8125,0,-0.007592489820934412,-1.3851887853425142,10.6274995803833,1.336288324297305,10.922499656677246,-1.511632652155994,10.824999809265137,-0.007592489820934412
2372,2014-09-16,10.267499923706056,10.369999885559082,10.09000015258789,10.199999809265137,2114800.0,0.0058779782759401655,1.0550436240318894,-0.1525429208136352,25.7544974340948,41.38436287669494,0.4310895490435076,0.6870052811290801,-0.22324867662026726,-1.0291638190564676,17.619525974369925,0.2799997329711914,-0.13935213372557342,-0.6220000267028798,-1.255780563770145,0.011780510364385322,-0.9388902952365132,-0.30510975816924635,0.857527691895223,19.13744635259343,-15.48053133901459,0.31689026853363256,9,0.2862501144409162,0.5737500190734846,-0.2637500762939471,-0.6962499618530291,0.4425001144409162,1,-0.0019478455551951157,1.3050858416272624,10.207500457763672,-1.3851887853425142,10.6274995803833,1.336288324297305,10.922499656677246,-0.0019478455551951157
2373,2014-09-17,10.390000343322754,10.449999809265137,10.210000038146973,10.25749969482422,2326400.0,0.011930890725780685,-1.1098884515260887,1.9629692422893017,31.378586731668392,40.0008496655251,0.2563829741882806,0.5252789008900489,-0.30282829774337117,-1.1307033411298892,16.349983954005992,0.23999977111816406,-0.1812135747670478,-0.4574996471405033,-1.1073983204202005,0.1923990261391939,-0.7824489837803519,-0.1325503105006547,0.631524525977186,32.34504202337345,1.4928069203444778,0.32494933663984854,9,0.16374969482421875,0.4512495994567871,-0.32250070571899414,-0.7550005912780762,0.630000114440918,2,-0.0016843044396337437,1.0550436240318894,10.267499923706056,1.3050858416272624,10.207500457763672,-1.3851887853425142,10.6274995803833,-0.0016843044396337437
2374,2014-09-18,10.5625,10.654999732971193,10.387499809265137,10.470000267028807,1766400.0,0.016602468813978977,-1.077664077864085,0.6981077754666012,39.327015875740976,39.243169034014365,0.0749082062788684,0.33261931424726043,-0.43612653232413834,-1.2781521323609333,15.306539119626017,0.26749992370605646,-0.26071167670237116,-0.2613749980926521,-0.9169029651685854,0.3941529689832812,-0.5891389816306187,0.06638898544531457,0.3658723976287348,50.94339234633748,20.125845179788122,0.32776398353796693,9,-0.008749961853027344,0.278749942779541,-0.49500036239624023,-0.9275002479553223,0.2650003433227539,3,-0.0205916906954976,-1.1098884515260887,10.390000343322754,1.0550436240318894,10.267499923706056,1.3050858416272624,10.207500457763672,-0.0205916906954976
2375,2014-09-19,10.44499969482422,10.619999885559082,10.36750030517578,10.604999542236328,2990400.0,-0.011124289247411046,1.6578828489685475,-1.729733073520717,37.7777555146514,38.59560196639665,0.16815671407067434,0.4379180136755423,-0.27804766241212775,-1.1352315384660674,14.695700549546217,0.25249958038330256,-0.2903486326596614,-0.3568752765655496,-1.0329764099656096,0.3192258568345103,-0.6949258432655796,-0.01882470986551965,0.39953547830043057,62.83182405117786,29.78277769310096,0.33805056670002964,9,0.10875034332275213,0.3962502479553205,-0.37750005722046076,-0.8099999427795428,0.3299999237060529,4,-0.02680705994754029,-1.077664077864085,10.5625,-1.1098884515260887,10.390000343322754,1.0550436240318894,10.267499923706056,-0.02680705994754029
2376,2014-09-22,10.112500190734863,10.412500381469727,9.975000381469727,10.40999984741211,2366800.0,-0.03183336656813118,1.8925550528854491,1.8593746274706355,29.406204552114175,37.690575634352584,0.4394874177487793,0.7367157340893549,0.08652292618008062,-0.778907304690545,14.137559359117011,0.46999931335449396,-0.2992522672478799,-0.6439997673034661,-1.3778098030889048,0.0898102684819726,-1.0109047851961854,-0.27709474941074674,0.6565814803361114,20.22057946989677,-11.57974550039365,0.3669050178927191,9,0.38374996185302734,0.6712498664855957,-0.0037505626678466797,-0.47750043869018555,0.9274997711181641,0,0.03831889265328936,1.6578828489685475,10.44499969482422,-1.077664077864085,10.5625,-1.1098884515260887,10.390000343322754,0.03831889265328936
2377,2014-09-23,10.085000038146973,10.197500228881836,9.977499961853027,10.045000076293944,3039600.0,-0.0027194217126528253,-1.5142860256892332,-0.13445380845069213,32.91136897449344,36.270963121257275,0.42726460883732287,0.7314242121398706,0.14329265299486238,-0.7287379206087756,13.549255525215345,0.2200002670288086,-0.3218973919381529,-0.6268749237060547,-1.4109278067210358,0.15717795930892642,-1.0189013652135444,-0.23484848219856502,0.5887918781718522,16.176435526646063,-17.70877421419335,0.3920264415074905,9,0.41125011444091797,0.6987500190734863,0.12312483787536621,-0.3112502098083496,1.0399999618530273,1,0.09271198969558925,1.8925550528854491,10.112500190734863,1.6578828489685475,10.44499969482422,-1.077664077864085,10.5625,0.09271198969558925
2378,2014-09-24,10.345000267028807,10.407500267028807,10.029999732971193,10.130000114440918,1828800.0,0.02578088526508382,1.2205903802353915,5.3750089407049595,43.243241099791696,35.43277025847529,0.10282973648424232,0.40330098197203235,-0.07905820647783379,-0.9607342798944281,11.958379106168419,0.37750053405761363,-0.3407148742093433,-0.3104997158050562,-1.0231661611409901,0.40216672953087773,-0.6668329384730232,0.04583350686291077,0.24493666510812595,54.41179976747114,16.31701124296501,0.35633322266796674,9,0.1512498855590838,0.43874979019165217,-0.12437534332275213,-0.3937506675720197,0.8474998474121112,2,0.03528272225197315,-1.5142860256892332,10.085000038146973,1.8925550528854491,10.112500190734863,1.6578828489685475,10.44499969482422,0.03528272225197315
2379,2014-09-25,10.147500038146973,10.332500457763672,10.087499618530273,10.332500457763672,1821200.0,-0.019091370109607375,1.6486517137746344,-0.8604664573020422,38.96484553261063,35.06428668064471,0.1998518314562503,0.5380095783925647,0.15360554131210336,-0.7346572889759848,10.2815297486262,0.2575006484985334,-0.3350774780137371,-0.450624942779541,-1.1305258184264595,0.22927593286737746,-0.7905753806030003,-0.11067450495608178,0.3686445079098952,26.744153380519304,-11.767018115208938,0.3399504378234597,9,0.16750001907348633,0.6362500190734863,0.24125003814697266,-0.13250017166137695,1.0900001525878906,3,0.08598180993710303,1.2205903802353915,10.345000267028807,-1.5142860256892332,10.085000038146973,1.8925550528854491,10.112500190734863,0.08598180993710303
2380,2014-09-26,10.25,10.297499656677246,10.147500038146973,10.172499656677246,1117600.0,0.010101006303789628,-1.352942936428983,-0.4189198245243238,39.37924366828319,35.349195487049855,0.04265820066794568,0.39097285073885324,0.09342379619736008,-0.8037424711871601,9.144395532990337,0.14999961853027344,-0.36938318990524266,-0.3071249961853031,-0.9657783248722396,0.3515283325016334,-0.6364516605287704,0.022201668158164267,0.20120724630641007,62.8570556640625,23.76968980788314,0.32932666434346813,9,0.06500005722045898,0.533750057220459,0.3125,-0.2350001335144043,0.7399997711181641,4,0.05634149690953705,1.6486517137746344,10.147500038146973,1.2205903802353915,10.345000267028807,-1.5142860256892332,10.085000038146973,0.05634149690953705
2381,2014-09-29,10.34749984741211,10.417499542236328,10.029999732971193,10.125,1560400.0,0.009512180235327738,1.137934481778853,2.8709530548206486,44.45553836421422,37.42708892372979,-0.03676001189097455,0.2510146071034072,0.033477667564815405,-0.8636480843887071,7.898619577008289,0.38749980926513494,-0.4293275931828706,-0.17450013160705602,-0.7963829085254588,0.44738264531134675,-0.4854415200662583,0.13644125685214625,-0.3724994659423828,84.09096327700148,40.98089383267501,0.31094138845920144,9,-0.03249979019165039,0.4362502098083496,0.21500015258789062,-0.33249998092651367,0.7725000381469727,0,0.041314305621863,-1.352942936428983,10.25,1.6486517137746344,10.147500038146973,1.2205903802353915,10.345000267028807,0.041314305621863
2382,2014-09-30,9.9975004196167,10.357500076293944,9.994999885559082,10.30500030517578,2314400.0,-0.03382454051284134,-1.31999414064287,-1.3820229053440007,34.40150919734545,37.762969197693906,0.3027496509524781,0.5332530500988675,0.4158843897655373,-0.4793845388105318,6.61951012361494,0.3625001907348615,-0.4540971266648661,-0.4641245841979984,-1.0395355594942455,0.11128639109824867,-0.7518300718461219,-0.17641909654987487,-0.013650054931639843,0.5918428614315735,-37.74588487150901,0.2877054876481233,9,0.31749963760375977,0.7862496376037598,0.5649995803833008,0.017499446868896484,1.0024995803833008,1,0.10427601885275006,1.137934481778853,10.34749984741211,-1.352942936428983,10.25,1.6486517137746344,10.147500038146973,0.10427601885275006
2383,2014-10-01,9.770000457763672,9.960000038146973,9.699999809265137,9.94499969482422,2863600.0,-0.02275568415147411,1.5365885428781436,0.569103421753716,29.290208835090823,36.64776841539944,0.4839459146842522,0.7084732134744716,0.6667238935481112,-0.22426384236440988,6.1453895590065315,0.2975006103515625,-0.431394443307477,-0.6353745460510254,-1.25095531307195,-0.019793779030100822,-0.9431649295614868,-0.327584162540564,0.6474990844726562,9.756191574965476,-20.928533113583633,0.30779038351046206,10,0.3899993896484375,0.8762493133544922,0.831249475479126,0.24499940872192383,1.387499809265135,2,0.1386898135874277,-1.31999414064287,9.9975004196167,1.137934481778853,10.34749984741211,-1.352942936428983,10.25,0.1386898135874277
2384,2014-10-02,10.162500381469727,10.255000114440918,9.692500114440918,9.765000343322754,2065600.0,0.040173992355768684,-1.0737308232531075,-2.2714386920980694,41.92709221539674,37.10880582659337,0.03211647398038231,0.29091880915326307,0.29720576894554185,-0.5888555698906686,5.923896201405662,0.5625,-0.3757517247160873,-0.21749963760376012,-0.8289771131334973,0.39397783792597707,-0.5232383753686296,0.08823910016110936,0.24064916610717724,64.82767420354978,30.203103312796372,0.30573873776486876,10,-0.10750055313110352,0.4487495422363281,0.5974993705749512,-0.0325007438659668,2.5699996948242188,3,0.1013529834497513,1.5365885428781436,9.770000457763672,-1.31999414064287,9.9975004196167,1.137934481778853,10.34749984741211,0.1013529834497513
2385,2014-10-03,10.647500038146973,10.732500076293944,10.295000076293944,10.3125,2733600.0,0.04772444167004353,-1.3648655963172467,0.8427673106866694,57.47028469376356,40.2270369534433,-0.47062944021846675,-0.2099651556313571,-0.15813835417122135,-1.041925342300921,6.42016442093964,0.569999694824217,-0.33435516637119456,0.27074999809265066,-0.3339398082367797,0.875439804422081,-0.031594905072065416,0.5730949012573667,-0.9549999237060547,91.82691910915828,51.57335941736129,0.3023449031647152,10,-0.434999942779541,-0.12375020980834961,0.11249971389770508,-0.5175004005432129,2.7274999618530273,4,0.05541208269303466,-1.0737308232531075,10.162500381469727,1.5365885428781436,9.770000457763672,-1.31999414064287,9.9975004196167,0.05541208269303466
2386,2014-10-06,10.3125,10.7475004196167,10.3100004196167,10.704999923706056,2096800.0,-0.031462788161236155,-1.2012629316135968,-1.1716414298850235,50.69875909766987,42.20341363379624,-0.11653036074807588,0.09152969301176483,0.19823905152252763,-0.6764196763473826,6.90183451140294,0.4375,-0.3388411861695424,-0.04000005722045863,-0.6116409020161022,0.531640787575185,-0.3258204796182813,0.24582036517736405,-0.619999885559082,58.76774466484911,15.18867493485952,0.2858204223978222,10,-0.0924997329711914,0.15124988555908203,0.4531247615814209,-0.18250036239624023,2.9724998474121094,0,0.06569694750236743,-1.3648655963172467,10.647500038146973,-1.0737308232531075,10.162500381469727,1.5365885428781436,9.770000457763672,0.06569694750236743
2387,2014-10-07,10.092499732971193,10.28499984741211,10.0649995803833,10.157500267028807,1832800.0,-0.02133335922703583,-2.666645474052293,0.16560648838824385,45.516191626061854,42.45596369227069,0.11694346918687337,0.28415993471860546,0.43540553669531157,-0.4266438680747111,7.336150555608759,0.24750041961669922,-0.33583280025283635,-0.23337531089782537,-0.8011668008711847,0.334416179075534,-0.5172710558845051,0.050520434088854316,-0.35779960632324403,37.91464481743713,-6.7927610737802055,0.2838957449866797,10,0.1275005340576154,0.37125015258788885,0.6731250286102277,0.03749990463256658,3.4099998474121076,1,0.10180829128299584,-1.2012629316135968,10.3125,-1.3648655963172467,10.647500038146973,-1.0737308232531075,10.162500381469727,0.10180829128299584
2388,2014-10-08,10.482500076293944,10.512499809265137,10.0,10.085000038146973,1957200.0,0.03864259139375137,1.2404387531971575,-6.115334957011957,48.8684593046783,43.55636522250043,-0.2810575925252117,-0.1399927594278818,0.06286327851435836,-0.7869730401092614,7.923238601108109,0.5124998092651367,-0.26728285130674045,0.1737500190734842,-0.3495753104361814,0.6970753485831498,-0.08791264568134949,0.4354126838283179,-0.7072879379272443,74.88149131117056,29.683850481776943,0.26166266475483285,10,-0.26249980926513494,-0.05499982833862127,0.28312468528747736,-0.35250043869018377,2.9250001907348633,2,0.04936798663864317,-2.666645474052293,10.092499732971193,-1.2012629316135968,10.3125,-1.3648655963172467,10.647500038146973,0.04936798663864317
2389,2014-10-09,10.167499542236328,10.630000114440918,10.162500381469727,10.47249984741211,1640400.0,-0.030050134201285217,-1.968265213442325,-0.7672962915867974,46.282650409703045,44.32341041599153,0.04143560910916122,0.12178910353869554,0.3901678351095299,-0.4443906829071409,8.464400271901853,0.4674997329711914,-0.21837377368134625,-0.10350050926208532,-0.5425524857835118,0.33555146725934115,-0.32302649752279855,0.11602547899862792,-0.3533958726196289,22.4079529376342,-19.709807828000685,0.21952598826071323,10,0.05250072479248047,0.1875004768371582,0.5981252193450928,-0.03749990463256836,3.015000343322754,3,0.09736914377816919,1.2404387531971575,10.482500076293944,-2.666645474052293,10.092499732971193,-1.2012629316135968,10.3125,0.09736914377816919
2390,2014-10-10,10.125,10.510000228881836,10.072500228881836,10.100000381469727,2063200.0,-0.004179940413056582,-9.937510430822783,-0.0819658803812192,50.181551326791556,44.95963407850013,0.07190030981392681,0.1314520228457834,0.4643157733076002,-0.36924677380002,8.771685636555207,0.4375,-0.21918886043575725,-0.12087507247924734,-0.5305579640822984,0.2888078191238037,-0.32571651828077286,0.08396637332227819,-0.27356046038330106,16.722398639467933,-27.00173259121521,0.20484144580152558,10,0.0950002670288086,0.23000001907348633,0.6106247901916504,0.004999637603759766,2.810000419616699,4,0.25753087173273537,-1.968265213442325,10.167499542236328,1.2404387531971575,10.482500076293944,-2.666645474052293,10.092499732971193,0.25753087173273537
2391,2014-10-13,10.130000114440918,10.43000030517578,9.912500381469727,10.154999732971193,2612800.0,0.0004938384633006443,-1.250004146418316,-1.000000000000071,50.65789583757421,46.765899260747766,0.03665833991966849,0.1268518383111079,0.4953014502333737,-0.3437568640761164,8.490397284967358,0.5174999237060529,-0.1901387065622977,-0.11199994087219167,-0.5246663462558256,0.3006664645114423,-0.31833314356400777,0.09433326181962443,-0.24271813962421973,30.31356291528046,-16.197244650124414,0.20633320269181682,10,0.09000015258789062,0.22499990463256836,0.5693745613098145,-4.76837158203125e-07,2.7674999237060547,0,0.3203356218064737,-9.937510430822783,10.125,-1.968265213442325,10.167499542236328,1.2404387531971575,10.482500076293944,0.3203356218064737
2392,2014-10-14,10.2475004196167,10.420000076293944,10.137499809265137,10.239999771118164,1965600.0,0.01159924026143666,-1.6588188831493889,-0.30003051804377207,48.51258820941438,48.90171919122817,-0.04654479302349479,0.008196643457679897,0.40630347884041385,-0.43145088910400275,8.065750086228293,0.28999996185302557,-0.16597278869962473,0.006500339508056285,-0.40600278503243104,0.4190034640485436,-0.19975122276218826,0.21275190177830083,-0.33500003814697266,46.689918163415314,1.1298489927548303,0.20625156227024372,10,-0.027500152587890625,0.10749959945678711,0.4518742561340332,-0.11750078201293945,2.372499465942383,1,0.29641369147746044,-1.250004146418316,10.130000114440918,-9.937510430822783,10.125,-1.968265213442325,10.167499542236328,0.29641369147746044
2393,2014-10-15,10.3725004196167,10.482500076293944,9.727499961853027,10.082500457763672,3199200.0,0.012198096597362706,1.960788970273382,38.663318499682134,53.51014644033986,50.18872521622185,-0.08615226029159295,-0.12456831063709117,0.3063655308768283,-0.5289283314802073,7.945655474982683,0.7550001144409162,-0.16270403967137703,0.13237533569335902,-0.27886934248709316,0.5436200138738112,-0.07324700339686707,0.3379976747835851,0.375,71.46818268275673,22.556108195510333,0.205622339090226,10,-0.13500022888183594,-0.01750040054321289,0.35249924659729004,-0.24250078201293945,2.339999198913574,2,0.30175936699381367,-1.6588188831493889,10.2475004196167,-1.250004146418316,10.130000114440918,-9.937510430822783,10.125,0.30175936699381367
2394,2014-10-16,10.345000267028807,10.604999542236328,10.149999618530273,10.212499618530273,2405200.0,-0.0026512558665106045,-2.5339710898525603,0.4568988480270388,51.51757609513341,49.52731314970738,-0.03357258819526798,-0.12036957482498067,0.36629783907263835,-0.47929478944627846,8.345128906542215,0.4549999237060547,-0.09793744206071686,0.11575016975402619,-0.2703336202108009,0.5018339597188533,-0.07729172522838645,0.30879206473643883,0.3821001434326181,70.37043879907601,22.263020946680953,0.19304189498241353,10,-0.10750007629394354,0.00999975204467951,0.3837494850158709,-0.21500062942504705,2.2474994659423864,3,0.29603672507971646,1.960788970273382,10.3725004196167,-1.6588188831493889,10.2475004196167,-1.250004146418316,10.130000114440918,0.29603672507971646
2395,2014-10-17,10.164999961853027,10.505000114440918,10.15999984741211,10.505000114440918,1782400.0,-0.01739973905553871,1.029412424687812,-2.566026328479849,47.15953536104989,49.13406606786073,0.07910629827184756,0.039609080853086454,0.5353980577978952,-0.27646620188443904,8.706937287541734,0.3450002670288086,0.005460078831170279,-0.050250148773193004,-0.42348592572514043,0.3229856281787544,-0.23686803724916672,0.1363677397027807,0.5421084396362303,49.85757369922565,6.041510145844114,0.18661788847597383,10,0.013750076293945312,0.19000005722045898,0.5462498664855957,-0.03500032424926758,2.630000114440918,4,0.2968519365499318,-2.5339710898525603,10.345000267028807,1.960788970273382,10.3725004196167,-1.6588188831493889,10.2475004196167,0.2968519365499318
2396,2014-10-20,10.5,10.547499656677246,10.09749984741211,10.137499809265137,2151200.0,0.03295622620798366,-1.03389691699264,-1.0661765530859766,57.85769186145527,50.50534387179332,-0.2531179003535371,-0.27918596825459296,0.1863959620816722,-0.5874162119306661,8.091092186415723,0.4499998092651367,0.050220588194109794,0.26537489891052246,-0.1252293935274409,0.6559791913484858,0.07007275269154079,0.46067704512950414,0.18751623269653273,88.034234479011,37.14985048901579,0.19530214621898162,10,-0.32124996185302734,-0.2799997329711914,0.3156247138977051,-0.37000036239624023,2.177499771118164,0,0.23190480186825702,1.029412424687812,10.164999961853027,-2.5339710898525603,10.345000267028807,1.960788970273382,10.3725004196167,0.23190480186825702
2397,2014-10-21,11.020000457763672,11.03499984741211,10.6225004196167,10.662500381469727,2176400.0,0.04952385312034968,1.1290355924611515,0.9862065881102526,67.90830084284005,52.620881820477955,-0.7014851187588267,-0.7647564256655812,-0.33862899018718373,-1.0774641247340533,7.5679462525058225,0.5349998474121094,0.01572203039173381,0.7386253356933601,0.2204440749435026,1.2568065964432176,0.47953470531843045,0.9977159660682897,-1.2925004959106445,98.8528190469383,40.99937616735987,0.2590906303749291,10,-0.6387505531311035,-0.6562504768371582,-0.26125025749206543,-0.8900008201599121,1.8174991607666016,1,0.17037200566181365,-1.03389691699264,10.5,1.029412424687812,10.164999961853027,-2.5339710898525603,10.345000267028807,0.17037200566181365
2398,2014-10-22,10.710000038146973,11.145000457763672,10.529999732971193,11.037500381469727,2648400.0,-0.02813070841556109,1.2672817054669594,-0.9160846809259843,58.033738918703364,53.926558321478,-0.39763576641363585,-0.4490311421677582,-0.029621797543272876,-0.7369339973880322,7.790984747743002,0.6150007247924787,0.022828316396310555,0.41037492752075266,-0.1418342354025981,0.9625840904441034,0.13427034605907728,0.686479508982428,-0.9563500785827639,58.47253783740477,1.4392716440979783,0.2761045814616753,10,-0.27374982833862305,-0.29124975204467773,-0.01250004768371582,-0.5800004005432129,2.1549997329711914,2,0.17833798698497239,1.1290355924611515,11.020000457763672,-1.03389691699264,10.5,1.029412424687812,10.164999961853027,0.17833798698497239
2399,2014-10-23,11.020000457763672,11.13249969482422,10.707500457763672,10.832500457763672,1996800.0,0.028944950374653278,1.0606099839088448,-0.5725184837904655,55.761795531822315,54.546585455370305,-0.6414468027855911,-0.7276199780362944,-0.345093170635689,-1.0116575494056583,8.026076520408603,0.42499923706054865,0.07844028429491523,0.6767503261566166,0.04326758645016682,1.3102330658630663,0.3600089563033926,0.9934916960098406,-1.210696478271485,88.06683272880886,33.97095749886775,0.31674136985322476,10,-0.5837502479553223,-0.601250171661377,-0.32250046730041504,-0.8900008201599121,1.804999351501463,3,0.15358430947924528,1.2672817054669594,10.710000038146973,1.1290355924611515,11.020000457763672,-1.03389691699264,10.5,0.15358430947924528
2400,2014-10-24,10.827500343322754,11.13249969482422,10.787500381469727,11.05500030517578,2392800.0,-0.01746824922364687,-1.243898808139276,-1.213333129882803,58.333330761398656,55.39941155801746,-0.3786350433063337,-0.5160972346970034,-0.16073606361763026,-0.7938229158827959,8.273872944592163,0.34499931335449396,0.08991193638973094,0.45537519454956055,-0.21195320410294016,1.1227035932020613,0.12171099522331019,0.7890393938758109,-0.9647685046997072,69.6897442060336,15.516250446797002,0.3336641993262506,10,-0.3912501335144043,-0.408750057220459,-0.13000035285949707,-0.6975007057189941,2.534999847412111,4,0.16301079045791966,1.0606099839088448,11.020000457763672,1.2672817054669594,10.710000038146973,1.1290355924611515,11.020000457763672,0.16301079045791966
2401,2014-10-27,10.774999618530273,10.827500343322754,10.642499923706056,10.827500343322754,2033600.0,-0.004848831505681495,6.047537737734033,0.23077245536594032,61.676630879040296,56.86208296575368,-0.2514634834508964,-0.4531609624730759,-0.11465785047695931,-0.7210254940961356,8.775965314918102,0.18500041961669744,0.1385824246265699,0.38149948120117116,-0.30947508463863294,1.0724740470409753,0.036012198281268226,0.7269867641210741,-0.8609770351416017,39.83733281643712,-15.715626493984622,0.3454872829199024,10,-0.33874940872192383,-0.3562493324279785,-0.0774996280670166,-0.6449999809265137,2.8500003814697266,0,0.187471046800761,-1.243898808139276,10.827500343322754,1.0606099839088448,11.020000457763672,1.2672817054669594,10.710000038146973,0.187471046800761
2402,2014-10-28,11.039999961853027,11.13249969482422,10.795000076293944,10.8125,3990800.0,0.024594000251008774,-1.5714275334149481,-4.3332727834190115,59.96423938814927,57.579204404399164,-0.43831972121667384,-0.6704285712751066,-0.38950079338236065,-0.966337275325138,9.459707890155642,0.3575000762939471,0.183898575101205,0.5943748474121087,-0.12741733326788207,1.3161670280920994,0.2334787570721133,0.955270937752104,-1.0767382634893554,82.92676875363438,28.586957410136023,0.36089609033999565,10,-0.4187498092651367,-0.6212496757507324,-0.39999985694885254,-0.9100003242492676,2.6075000762939453,1,0.14832425859812126,6.047537737734033,10.774999618530273,-1.243898808139276,10.827500343322754,1.0606099839088448,11.020000457763672,0.14832425859812126
2403,2014-10-29,11.125,11.21500015258789,11.037500381469727,11.067500114440918,2235600.0,0.007699278844264246,-2.021289374792017,0.2527467920905802,68.64653063528937,59.4824215755276,-0.45298897308977537,-0.6837676694782662,-0.4876689777365577,-1.0335891770622894,9.37043588424229,0.17749977111816406,0.2348018803567271,0.6116249084472649,-0.09740766342370932,1.3206574803182392,0.2571086225117778,0.966141194382752,-1.1144687512603273,84.27945561459907,24.830556869280173,0.3545162859354873,10,-0.46875,-0.6712498664855957,-0.4849998950958252,-0.8912501335144043,2.7025003433227557,2,0.1539325499802493,-1.5714275334149481,11.039999961853027,6.047537737734033,10.774999618530273,-1.243898808139276,10.827500343322754,0.1539325499802493
2404,2014-10-30,11.192500114440918,11.375,10.987500190734863,11.09749984741211,2620400.0,0.006067426017161148,-1.4603195267347056,1.652181845322011,70.58820932763938,62.08560757181533,-0.4331824915703528,-0.7063618358530022,-0.5615379950304202,-1.081570929525956,10.375855949126631,0.3874998092651367,0.29365720490167213,0.6276250362396247,-0.12253381078684278,1.3777838832660922,0.25254561272639187,1.0027044597528576,-1.1097007314703529,75.0853424504154,9.809162501360788,0.37507942351323365,10,-0.4562501907348633,-0.658750057220459,-0.5525000095367432,-0.9587502479553223,2.8225002288818377,3,0.149430389955443,-2.021289374792017,11.125,-1.5714275334149481,11.039999961853027,6.047537737734033,10.774999618530273,0.149430389955443
2405,2014-10-31,11.237500190734863,11.5600004196167,11.229999542236328,11.50749969482422,2358000.0,0.004020556250509566,-1.3157891214509194,-2.842092054409495,71.03511110789094,63.549765265863726,-0.3464862020468473,-0.7429876010139829,-0.6076797064721529,-1.1031997880885065,10.656876143122004,0.36750030517578125,0.3299502729541981,0.6431251049041755,-0.16488734340007305,1.451137553208424,0.23911888075205212,1.047131329056299,-1.0513247584019432,64.85013029210995,-4.648295505483915,0.404006224152124,10,-0.19250011444091797,-0.6112499237060547,-0.6881251335144043,-1.0037503242492676,3.3374996185302717,4,0.14126803929570908,-1.4603195267347056,11.192500114440918,-2.021289374792017,11.125,-1.5714275334149481,11.039999961853027,0.14126803929570908
2406,2014-11-03,10.989999771118164,11.287500381469727,10.962499618530273,11.287500381469727,2493600.0,-0.022024508602078496,1.1848745960917064,1.1018561361990638,63.43888465993141,63.053163467762765,-0.024775155876588073,-0.46602130402511044,-0.3685725632737906,-0.8326518863354906,10.603024284130827,0.3250007629394531,0.3755452457882047,0.3617496967315681,-0.45328205396064725,1.1767814474237834,-0.04576617861453869,0.7692655720776749,-0.6664418400568657,25.490144746503677,-44.95628572813702,0.40751587534610734,11,0.05500030517578125,-0.36374950408935547,-0.4406247138977051,-0.7562499046325684,2.895000457763672,0,0.21587811365125376,-1.3157891214509194,11.237500190734863,-1.4603195267347056,11.192500114440918,-2.021289374792017,11.125,0.21587811365125376
2407,2014-11-04,11.119999885559082,11.350000381469727,11.024999618530273,11.072500228881836,3154000.0,0.011828946055354672,-3.561386131987713,-0.15966238395650612,63.50494049149225,63.6610747536282,-0.15544535831243245,-0.5429332664829829,-0.5042582649890459,-0.9385746805541615,11.330068693070332,0.3600006103515625,0.46203930121959047,0.4403748035430901,-0.36190040908738297,1.2426500161735632,0.03923719722785357,0.8415124098583266,-0.6727977056422443,26.359841985555242,-42.14151118087923,0.4011376063152368,11,-0.018749713897705078,-0.49374961853027344,-0.570624828338623,-0.8862500190734863,2.46250057220459,1,0.22526979678246395,1.1848745960917064,10.989999771118164,-1.3157891214509194,11.237500190734863,-1.4603195267347056,11.192500114440918,0.22526979678246395
2408,2014-11-05,11.0,11.292499542236328,10.97249984741211,11.25,1912000.0,-0.010791356726084111,-1.098356555019136,-5.2631959363141725,61.45103038382681,64.29321195940648,0.01119426947211899,-0.4028289878836908,-0.4074133676065568,-0.8022558083926246,11.475350392554878,0.31999969482421875,0.48469140099513197,0.29449992179870677,-0.5143599276770985,1.103359771274512,-0.10993000293919586,0.6989298465366094,-0.441517996113177,6.276206057220382,-59.428030252190375,0.4044299247379025,11,0.10125017166137695,-0.3737497329711914,-0.450624942779541,-0.7662501335144043,2.4149999618530273,2,0.24068182164972485,-3.561386131987713,11.119999885559082,1.1848745960917064,10.989999771118164,-1.3157891214509194,11.237500190734863,0.24068182164972485
2409,2014-11-06,11.157500267028807,11.192500114440918,10.862500190734863,10.862500190734863,4690000.0,0.014318206093527852,-1.2372870397310316,-1.1800003051757741,67.48897100094172,65.31050531935571,-0.13941107096822059,-0.50842526777698,-0.5809936380282537,-0.9479041406192596,11.22868707426205,0.3299999237060547,0.42691469291867,0.40250015258788885,-0.3887097455319939,1.1937100507077716,0.006895203527946592,0.7981051016478311,-0.4988664215689962,42.2939038696602,-24.364968327765112,0.3956049490599414,11,-0.056250095367429864,-0.5312499999999982,-0.7543754577636701,-0.8462505340576136,2.0549993515014666,3,0.2393009197753717,-1.098356555019136,11.0,-3.561386131987713,11.119999885559082,1.1848745960917064,10.989999771118164,0.2393009197753717
2410,2014-11-07,12.732500076293945,13.020000457763672,11.65250015258789,11.697500228881836,9634400.0,0.14116063379531107,-1.4311116536458333,3.508473151650362,77.3758224630529,67.05485993980156,-1.582148844449792,-1.9795544273402879,-2.146849805587495,-2.504447634945235,12.254218665772546,1.862500190734865,0.4768101189510965,1.8471249580383304,0.7095175554758804,2.9847323606007805,1.2783212567571045,2.4159286593195564,-1.9837295734184455,86.67437562519255,21.78083037474552,0.5688037012812253,11,-0.8249998092651367,-1.3587498664855957,-2.3993752002716064,-2.3700003623962385,0.5824995040893555,4,0.10072650770422054,-1.2372870397310316,11.157500267028807,-1.098356555019136,11.0,-3.561386131987713,11.119999885559082,0.10072650770422054
2411,2014-11-10,13.375,13.375,12.517499923706055,12.697500228881836,4992000.0,0.05046141133761273,1.5313663940541378,0.6545892473435329,78.03569101153445,69.06279900906658,-2.0305918479076155,-2.494369871730907,-2.7719069178202904,-3.1249669536996088,13.92647342342829,0.8575000762939453,0.5382250052419906,2.32737488746643,0.788519892500025,3.866229882432835,1.5579473899832266,3.0968023849496333,-2.5124998092651367,100.0,37.77441544179901,0.7694274974832028,11,-1.2562499046325684,-1.8237500190734863,-3.0068750381469727,-3.012500286102293,0.5600004196166992,0,0.08971961190767375,-1.4311116536458333,12.732500076293945,-1.2372870397310316,11.157500267028807,-1.098356555019136,11.0,0.08971961190767375
2412,2014-11-11,13.28499984741211,13.5,13.125,13.270000457763672,3384000.0,-0.006728983371057207,-1.4590139330114815,0.022139327993693784,82.349224301428,70.58532052752642,-1.7753453947619242,-2.282146935235506,-2.6701469995706084,-3.017318089566297,15.727469495160651,0.375,0.6128672922548102,2.0854997634887695,0.2994319952721032,3.871567531705436,1.1924658793804372,2.978533647597102,-2.070749683380127,91.84833485740444,27.9439406915547,0.8930338841083331,11,-1.1037497520446777,-1.6712498664855957,-2.943124771118164,-2.9225001335144025,0.9274997711181641,1,0.0451637477125455,1.5313663940541378,13.375,-1.4311116536458333,12.732500076293945,-1.2372870397310316,11.157500267028807,0.0451637477125455
2413,2014-11-12,13.5024995803833,13.542499542236328,13.162500381469727,13.175000190734865,2376400.0,0.01637182803683368,-1.1560296735583921,21.834181078331518,81.92923506644807,71.84543449850517,-1.8105269036614828,-2.374893906845875,-2.863123401763204,-3.2153659259946803,17.46168298734058,0.37999916076660156,0.6983074728358005,2.146499538421631,0.1316747794879234,4.161324297355339,1.1390871589547764,3.153911917888486,-1.922529442596435,98.50746374880212,36.10378229649024,1.0074123794668541,11,-1.299999713897705,-1.867499828338623,-3.1606245040893555,-3.139999866485594,0.6350002288818342,2,0.005924893898652472,-1.4590139330114815,13.28499984741211,1.5313663940541378,13.375,-1.4311116536458333,12.732500076293945,0.005924893898652472
2414,2014-11-13,13.407500267028807,13.625,13.34000015258789,13.375,1896000.0,-0.007035683488745392,-4.560974702034816,0.09923764152261544,84.03693008537266,73.2900810515587,-1.5290876363045047,-2.148869597474812,-2.736945495449728,-3.1005910564629726,19.661076015744925,0.2849998474121094,0.7817051759222053,1.8983752250671362,-0.2537498769410149,4.050500327075287,0.8223126740630615,2.974437776071211,-1.4742748364410385,88.97339671500865,26.355713756610186,1.0760625510040756,11,-1.1637501716613752,-1.7312502861022931,-3.0837500095367414,-3.0450005531311,0.7024993896484375,3,0.0005593656293010341,-1.1560296735583921,13.5024995803833,-1.4590139330114815,13.28499984741211,1.5313663940541378,13.375,0.0005593656293010341
2415,2014-11-14,13.182499885559082,13.404999732971193,13.0625,13.350000381469727,2088800.0,-0.01678168017814896,1.4684736699211782,-5.153819067461181,80.37854787853524,75.17226585362579,-1.116596752241815,-1.7773398459904328,-2.4841083069555925,-2.8572021435901647,21.695103488014116,0.3450002670288068,0.8395800462503544,1.52249984741211,-0.6557924584537744,3.7007921532779946,0.43335369447916783,2.6116460003450523,-0.9109195410888677,60.04513914602454,-5.228801451039075,1.0891461529329423,11,-0.9387497901916504,-1.5062499046325684,-2.8949997425079346,-2.820000171661375,0.305000305175783,4,0.0022757241214965696,-4.560974702034816,13.407500267028807,-1.1560296735583921,13.5024995803833,-1.4590139330114815,13.28499984741211,0.0022757241214965696
2416,2014-11-17,12.9350004196167,13.270000457763672,12.917499542236328,13.19499969482422,2073200.0,-0.01877485060428552,-1.3898283715502164,1.5522298832250714,74.01775163949803,76.34035598118199,-0.6304870006173804,-1.4103733785440706,-2.2138142892712587,-2.5909300274275004,23.52696715667219,0.35250091552734375,0.889618650873718,1.153250360488892,-1.0242475778070332,3.330748298784817,0.06450139134092936,2.2419993296368546,-0.39273614404052815,2.473620644103803,-58.06538091722358,1.0887489691479626,11,-0.6912503242492676,-1.2587504386901855,-2.6475002765655518,-2.5725007057189924,0.7999992370605451,0,0.029377591684520477,1.4684736699211782,13.182499885559082,-4.560974702034816,13.407500267028807,-1.1560296735583921,13.5024995803833,0.029377591684520477
2417,2014-11-18,12.897500038146973,13.149999618530273,12.869999885559082,12.892499923706055,2701200.0,-0.002899140336544148,-10.199946594442007,-0.019231262998433637,72.73893548170034,77.59456765872349,-0.35127257382331045,-1.2912041962622887,-2.1479241091693027,-2.531690634588106,25.050310119942466,0.2799997329711914,0.9427880333204577,1.0218749999999996,-1.179105516682709,3.222855516682708,-0.07861525834135463,2.122365258341354,-0.1386886176860358,3.6424037641709033,-51.667301411991076,1.100490258341354,11,-0.653749942779541,-1.221250057220459,-2.609999895095825,-2.535000324249266,0.8900003433227539,1,0.08044197545269305,-1.3898283715502164,12.9350004196167,1.4684736699211782,13.182499885559082,-4.560974702034816,13.407500267028807,0.08044197545269305
2418,2014-11-19,12.619999885559082,12.9350004196167,12.607500076293945,12.859999656677244,2247600.0,-0.02151580940237474,-1.4717063971900732,-47.99885561701281,67.3767467389331,77.58209829627809,0.20136663016017842,-0.9099272977636375,-1.8511209758902893,-2.2338843329149416,26.149740716830074,0.3275003433227539,1.0423668733153555,0.6488748550415036,-1.504384836308203,2.80213454639121,-0.42775499063334976,1.7255047007163569,1.005000114440918,1.2284825751739108,-49.44903173497077,1.076629845674853,11,0.01875019073486328,-0.9437499046325684,-2.3324997425079346,-2.257500171661375,1.4125003814697248,2,0.12618856952554092,-10.199946594442007,12.897500038146973,-1.3898283715502164,12.9350004196167,1.4684736699211782,13.182499885559082,0.12618856952554092
2419,2014-11-20,12.712499618530273,12.774999618530273,12.524999618530273,12.582500457763672,1514400.0,0.007329614406497598,-1.040809335855696,-0.5416636864315897,67.74969341262334,76.51252840178591,0.39408207001636697,-0.9160966731000393,-1.9259880799332727,-2.3054137209009493,27.232405127184116,0.25,1.148192948089445,0.6567496299743656,-1.4720145444385846,2.7855138043873158,-0.4076324572321095,1.7211317171808407,0.8921503829956059,21.306815410941418,-26.438741284126316,1.0643820872064753,11,0.3587503433227539,-0.8512496948242188,-2.4162495136260986,-2.2674999237060547,1.0875005722045916,3,0.11209441364762918,-1.4717063971900732,12.619999885559082,-10.199946594442007,12.897500038146973,-1.3898283715502164,12.9350004196167,0.11209441364762918
2420,2014-11-21,12.592499732971193,12.93000030517578,12.460000038146973,12.93000030517578,2956000.0,-0.00943951930461917,1.7851820455219956,-2.5961750077027763,69.89447896458064,75.60794928545772,0.5499696470700783,-0.6925974831570549,-1.7798762388052278,-2.1651279750665893,28.456513028473722,0.4700002670288068,1.2814656391487205,0.44849977493286275,-1.6110871677430758,2.5080867176088013,-0.5812936964051065,1.478293246270832,0.9689642532348621,16.35797854116184,-32.78985825925757,1.0297934713379695,11,0.45000028610229315,-0.7312498092651385,-2.2962496280670184,-2.052499771118166,1.1700000762939418,4,0.12050823552791123,-1.040809335855696,12.712499618530273,-1.4717063971900732,12.619999885559082,-10.199946594442007,12.897500038146973,0.12050823552791123
2421,2014-11-24,12.795000076293945,12.8149995803833,12.515000343322756,12.602499961853027,3219600.0,0.01608102820066315,1.5806483369087556,-0.5703697424377348,70.42683444513943,74.28323930142565,0.28669305039098525,-0.775779756304102,-1.9398332843423596,-2.346358170290875,30.215923032605684,0.2999992370605451,1.4038860190353564,0.550000095367432,-1.4232225644896133,2.5232227552244773,-0.43661123456108974,1.5366114252959537,0.7003760730285649,48.5507596918939,-3.335866292938661,0.9866113299285222,11,0.24749994277954102,-0.9337501525878906,-2.528125047683716,-2.2300000190734863,0.8324995040893555,0,0.05412271280278902,1.7851820455219956,12.592499732971193,-1.040809335855696,12.712499618530273,-1.4717063971900732,12.619999885559082,0.05412271280278902
2422,2014-11-25,12.677499771118164,12.949999809265135,12.607500076293945,12.852499961853027,2572000.0,-0.009183298513102844,-1.1746043760085385,-0.9090913594681225,70.46979662705341,73.00996836371513,0.3452654923060159,-0.5579166999417104,-1.7822121526019714,-2.200470635080462,31.379640518944846,0.34249973297118963,1.3365983694803205,0.35062479972839355,-1.5464975169898736,2.2477471164466607,-0.59793635863074,1.2991859580875271,0.7557538115338147,44.38772134012729,-12.72021556910908,0.9485611583591333,11,0.36500024795532227,-0.5999999046325684,-2.4781246185302734,-2.0349998474121094,1.1875,1,0.08341549238030921,1.5806483369087556,12.795000076293945,1.7851820455219956,12.592499732971193,-1.040809335855696,12.712499618530273,0.08341549238030921
2423,2014-11-26,12.837499618530273,12.885000228881836,12.657500267028807,12.707500457763672,1746800.0,0.01262077304679754,1.022218454626388,-0.7428515375938006,70.48779982885036,71.50450944632377,0.09053616271996745,-0.6145505523490673,-1.9033539155744812,-2.32056585014959,32.415546691889304,0.22749996185302912,1.2129907892107,0.42499966621398855,-1.3968096419678648,2.246808974395842,-0.48590498787693903,1.3359043203049161,0.5373587514514053,77.04076667665782,17.312957447657034,0.9109046540909268,11,0.0950002670288086,-0.7599997520446777,-2.4649996757507324,-2.1949996948242188,0.7150001525878906,2,0.07400200904919019,-1.1746043760085385,12.677499771118164,1.5806483369087556,12.795000076293945,1.7851820455219956,12.592499732971193,0.07400200904919019
2424,2014-11-28,12.864999771118164,13.0600004196167,12.837499618530273,12.920000076293945,1672400.0,0.0021421735855942092,-3.0454466638923567,-0.4230820018486729,52.59548886788294,68.41750288958461,-0.024597032548246744,-0.5379054210037992,-1.8964362903445746,-2.310869602909694,33.24664927574534,0.22250080108642578,1.0754858743220694,0.3688748359680183,-1.3687395125337467,2.1064891844697833,-0.4999323382828642,1.2376820102189008,0.454967098953432,67.4999125799099,10.718801127505074,0.8688071742508829,11,4.76837158203125e-07,-0.7312498092651367,-2.437499523162842,-2.2224998474121094,1.0349998474121094,4,0.0907501373246562,1.022218454626388,12.837499618530273,-1.1746043760085385,12.677499771118164,1.5806483369087556,12.795000076293945,0.0907501373246562
2425,2014-12-01,12.824999809265135,13.0,12.635000228881836,12.725000381469727,3207200.0,-0.003109208127840657,-1.6071437086385945,-1.8181613261200953,35.897429627387126,64.18191155490562,-0.04541757808124203,-0.39302666228319083,-1.8179857681374703,-2.2325701934621396,33.51337157317056,0.36499977111816406,0.917338749407218,0.24949989318847443,-1.3881946929644489,1.8871944793413977,-0.5693473998879881,1.068347186264937,0.44336905089098444,56.880627990074316,5.336472401507699,0.8188472930764619,12,-0.019999980926511896,-0.6912498474121076,-2.3974995613098127,-2.1824998855590803,1.7674999237060582,0,0.076023422687723,-3.0454466638923567,12.864999771118164,1.022218454626388,12.837499618530273,-1.1746043760085385,12.677499771118164,0.076023422687723
2426,2014-12-02,13.362500190734865,13.369999885559082,12.850000381469727,12.852499961853027,2732400.0,0.041910361751539726,-1.0194179431720543,5.100031471432631,51.61627407903308,61.834949176831486,-0.576528002963073,-0.7838608402175353,-2.299277927820997,-2.7309711817852254,34.902616670213476,0.5450000762939471,0.763661072075676,0.6683752536773699,-0.8229207357781441,2.159671243132884,-0.07727274105038617,1.414023248405126,-0.9025001525878924,99.01643321964305,50.398852728889885,0.7456479947277569,12,-0.4475002288818377,-1.2287502288818377,-2.934999942779543,-2.7200002670288104,1.1849994659423793,1,0.029934489266283837,-1.6071437086385945,12.824999809265135,-3.0454466638923567,12.864999771118164,1.022218454626388,12.837499618530273,0.029934489266283837
2427,2014-12-03,13.625,13.787500381469727,13.292499542236328,13.362500190734865,2755200.0,0.01964451304158965,-1.4596247390730548,0.5147052773695003,52.50768503330735,60.182831209539735,-0.8101784399618648,-0.8949547802976667,-2.5004738050614996,-2.9540050241210984,36.42457673042806,0.49500083923339844,0.6367252874065059,0.8056250572204586,-0.5429597866397451,2.1542099010806623,0.13133263529035588,1.4799174791505614,-1.146799964904785,85.90018568719155,41.7925439953888,0.6742924219301022,12,-0.5012497901916504,-1.333749771118164,-3.1974997520446777,-2.9825000762939453,1.1324996948242205,2,0.00018345544097631006,-1.0194179431720543,13.362500190734865,-1.6071437086385945,12.824999809265135,-3.0454466638923567,12.864999771118164,0.00018345544097631006
2428,2014-12-04,13.647500038146973,13.772500038146973,13.475000381469727,13.577500343322756,2509600.0,0.0016513789465668616,-1.1636368680598423,0.2666656978539538,55.063284517565755,58.7732302212,-0.7505257309489632,-0.7472530916770417,-2.4685263713617154,-2.9341524373779215,38.20388714676828,0.2974996566772461,0.5568723549345727,0.6957500934600827,-0.39622429449277163,1.787724481412937,0.1497628994836564,1.241737287436509,-1.1169279891967765,87.85246639591422,47.378550059575296,0.5459871939764267,12,-0.523749828338623,-1.3224997520446777,-3.12749981880188,-3.005000114440918,1.3500003814697266,3,0.01593696518507004,-1.4596247390730548,13.625,-1.0194179431720543,13.362500190734865,-1.6071437086385945,12.824999809265135,0.01593696518507004
2429,2014-12-05,13.827500343322756,13.925000190734865,13.619999885559082,13.637499809265135,2523200.0,0.013189251120912404,-1.7111092273132018,2.7143051771118363,63.87097303461121,58.10395178453673,-0.8445429669700424,-0.7557133575402961,-2.584497999700842,-3.070802462655296,40.51334377238728,0.305000305175783,0.4905732821600228,0.7422503948211681,-0.033039043599714546,1.5175398332420507,0.35460567561072587,1.1298951140316102,-1.246651161071778,92.4418720701313,52.194575508070045,0.3876447192104414,12,-0.6075000762939453,-1.4337501525878924,-3.2725002765655535,-3.185000419616701,0.9574995040893537,4,-0.019887945425898224,-1.1636368680598423,13.647500038146973,-1.4596247390730548,13.625,-1.0194179431720543,13.362500190734865,-0.019887945425898224
2430,2014-12-08,14.015000343322756,14.149999618530273,13.667499542236328,13.850000381469727,2763200.0,0.013559934575632981,1.2183987424610143,0.8684184108818884,73.84104426646279,58.483308431350444,-0.9041189900518951,-0.8877190635779879,-2.7077748095523813,-3.210827126269507,40.15273646922341,0.4825000762939453,0.4727629352305289,0.8656253814697283,0.005654376342318912,1.7255963865971378,0.4356398789060236,1.295610884033433,-1.3535021005627446,89.61543427419487,42.74805394859743,0.42998550256370516,12,-0.6362504959106463,-1.5087504386901873,-3.380000352859499,-3.372500419616701,0.33999919891357244,0,-0.008205545627922306,-1.7111092273132018,13.827500343322756,-1.1636368680598423,13.647500038146973,-1.4596247390730548,13.625,-0.008205545627922306
2431,2014-12-09,14.574999809265135,14.579999923706055,13.86750030517578,13.869999885559082,2591200.0,0.03995714964139707,-1.0070437669915382,4.2727277981677325,80.0896778753747,59.55218412560836,-1.3243411099533802,-1.4263370946273284,-3.198862891957331,-3.7229660090998564,39.606429090715295,0.7124996185302752,0.4634703838358618,1.36562485694885,0.2971914059274159,2.434058307970284,0.831408131438133,1.8998415824595671,-1.7944214564435033,99.61164171188734,45.32364528483586,0.5342167255107168,12,-0.9674997329711896,-1.853749752044676,-3.739374637603758,-3.9324998855590803,0.16750049591064453,1,0.001200680887483374,1.2183987424610143,14.015000343322756,-1.7111092273132018,13.827500343322756,-1.1636368680598423,13.647500038146973,0.001200680887483374
2432,2014-12-10,13.885000228881836,14.537500381469727,13.875,14.53499984741211,3070000.0,-0.04734130973673667,1.022899807518149,-0.9219853742867756,69.7656315425415,59.471943204907376,-0.4973460512694654,-0.7263210973203691,-2.4352657260594786,-2.989550378635135,38.920659893958295,0.6999998092651349,0.4439871740998935,0.6456252574920658,-0.4646248853212125,1.755875400305344,0.09050018608542665,1.200750328898705,-0.924479718971762,37.1040739602788,-22.908491778192534,0.5551250714066392,12,-0.2775001525878906,-1.163750171661377,-3.049375057220459,-3.2425003051757812,0.48999977111816406,2,0.04771331774394638,-1.0070437669915382,14.574999809265135,1.2183987424610143,14.015000343322756,-1.7111092273132018,13.827500343322756,0.04771331774394638
2433,2014-12-11,13.582500457763672,13.984999656677244,13.524999618530273,13.914999961853027,3361200.0,-0.02178608326479836,-1.055860659493342,0.51153799880864,62.75661111676667,60.60095678811668,-0.08722730529646228,-0.44008388720568803,-2.053831894594982,-2.6484655875146466,37.77213410218932,0.4600000381469709,0.40125897299117597,0.3391254425048835,-0.7756833525903062,1.4539342376000732,-0.21827895504271133,0.8965298400524784,-0.460032006474,5.450314938422488,-57.002108190155475,0.557404397547595,12,0.024999618530273438,-0.8612504005432129,-2.718750238418579,-2.940000534057617,0.47749996185302734,3,0.08650831566060635,1.022899807518149,13.885000228881836,-1.0070437669915382,14.574999809265135,1.2183987424610143,14.015000343322756,0.08650831566060635
2434,2014-12-12,13.414999961853027,13.657500267028807,13.2524995803833,13.407500267028807,3206000.0,-0.012332081006108275,-1.5511768451658525,-0.022555506796199817,61.89443412848934,63.48951284379471,0.18606167298557352,-0.28669154956101295,-1.8203696409748318,-2.445636846171995,36.21577291483724,0.40500068664550604,0.3661211908324784,0.171249961853027,-0.9437963008130303,1.2862962245190843,-0.38627316948000257,0.7287730931860565,1.1649999618530273,12.241080184053708,-53.72694378846874,0.5575231313330289,12,0.3000001907348633,-0.6937499046325684,-2.5512497425079346,-2.7725000381469727,1.1125001907348633,4,0.1179649990505911,-1.055860659493342,13.582500457763672,1.022899807518149,13.885000228881836,-1.0070437669915382,14.574999809265135,0.1179649990505911
2435,2014-12-15,13.212499618530273,13.547499656677244,13.100000381469727,13.432499885559082,2985200.0,-0.015095068497844588,-1.011238387107136,-29.334562563573925,56.037592002321354,63.980770390826734,0.5021117784908036,-0.08625057683143034,-1.5685360037363019,-2.20834770382522,35.2466254508612,0.44749927520751775,0.3166231263858137,-0.03275036811828613,-1.1475303849429785,1.0820296487064063,-0.5901403765306323,0.5246396402940601,1.3409502983093269,7.601302152469374,-58.0678089939974,0.5573900084123461,12,0.6275005340576172,-0.09624958038330078,-2.3487493991851807,-2.5699996948242188,1.2725000381469709,0,0.1190161040138411,-1.5511768451658525,13.414999961853027,-1.055860659493342,13.582500457763672,1.022899807518149,13.885000228881836,0.1190161040138411
2436,2014-12-16,13.3149995803833,13.5600004196167,13.149999618530273,13.15250015258789,1682800.0,0.007757802445592654,-3.8955174593052715,-0.7386328661779814,59.259256181152956,64.73094496280959,0.43825216576554027,-0.16740523499174564,-1.6086947627122257,-2.2775845554060012,34.63733081598315,0.4100008010864258,0.3672463655552196,0.05074963569641078,-1.0546799356709649,1.1561792070637864,-0.5019651499872779,0.6034644213800995,1.1803123550415044,14.956466011379078,-51.1985089717835,0.5527147856836879,12,0.5250005722045898,0.2050004005432129,-1.6743743419647217,-1.9587492942810059,2.3800001144409197,1,0.07810739726835858,-1.011238387107136,13.212499618530273,-1.5511768451658525,13.414999961853027,-1.055860659493342,13.582500457763672,0.07810739726835858
2437,2014-12-17,13.9350004196167,13.960000038146973,13.270000457763672,13.4350004196167,2224400.0,0.04656409003172879,1.5090928637318888,3.07693391160435,64.06150531674808,65.73074727382985,-0.14879845537204694,-0.7438304181934949,-2.1507722433420007,-2.861417189262383,34.34310261509297,0.6899995803833008,0.48669230434285105,0.6188754558563225,-0.5111882969375294,1.7489392086501745,0.05384357945939655,1.1839073322532485,0.5044990536499032,94.35036406681564,28.350764482481665,0.565031876396926,12,-0.0950002670288086,-0.41500043869018555,-2.1000003814697266,-2.4012503623962402,1.6449995040893555,2,0.05794760396435583,-3.8955174593052715,13.3149995803833,-1.011238387107136,13.212499618530273,-1.5511768451658525,13.414999961853027,0.05794760396435583
2438,2014-12-18,14.212499618530273,14.220000267028807,13.954999923706055,14.15250015258789,2199200.0,0.019913827811797624,6.066603936727819,0.11999893188476562,66.22516312940206,65.99232395102882,-0.37741315410419674,-0.9443222278086019,-2.358089708160982,-3.1030426692051183,34.875621482053596,0.2849998474121076,0.5422845123590303,0.8167496681213375,-0.3310678520158046,1.9645671882584796,0.24284090805276648,1.3906584281899086,0.17341989106445332,99.33029917277275,32.13578267796855,0.573908760068571,12,-0.3724994659423828,-0.6924996376037598,-2.314999580383301,-2.6162495613098145,0.9350004196166992,3,0.01143362433289763,1.5090928637318888,13.9350004196167,-3.8955174593052715,13.3149995803833,-1.011238387107136,13.212499618530273,0.01143362433289763
2439,2014-12-19,14.137499809265135,14.300000190734865,14.06999969482422,14.202500343322756,2826400.0,-0.005277031576300217,-1.2999961853173272,-1.083351877165714,65.67164179104478,65.08461256487126,-0.2836436936275888,-0.7980053401255205,-2.2021777114500356,-2.9931591733451732,35.69200436533963,0.23000049591064453,0.5783196871168084,0.6704998493194569,-0.4756501907076025,1.8166498893465164,0.09742482930592722,1.2435748693329867,0.19698293520459131,86.45829939179383,17.21727159633413,0.5730750200135297,12,-0.2974996566772443,-0.6174998283386213,-2.2187499999999982,-2.519999980926512,1.112500190734865,4,-0.0054818313488248505,6.066603936727819,14.212499618530273,1.5090928637318888,13.9350004196167,-3.8955174593052715,13.3149995803833,-0.0054818313488248505
2440,2014-12-22,14.109999656677244,14.19499969482422,14.024999618530273,14.192500114440918,1496800.0,-0.0019451920749005147,2.8857329700271306,1.2692273834325705,60.16314768817917,62.870553655182874,-0.26960230675293495,-0.6861690409955852,-2.091046594675232,-2.920881056065083,36.26764642884585,0.1700000762939471,0.6080347490856184,0.5671247005462625,-0.5353550168757373,1.6696044179682623,0.01588484183526262,1.1183645592572624,0.19000053405762074,83.47822265049982,17.259873930940685,0.5512398587109997,12,-0.29124927520751775,-0.5899996757507306,-2.1499996185302717,-2.4512495994567853,0.8350000381469762,0,0.02958897987733633,-1.2999961853173272,14.137499809265135,6.066603936727819,14.212499618530273,1.5090928637318888,13.9350004196167,0.02958897987733633
2441,2014-12-23,13.487500190734865,14.225000381469727,13.380000114440918,14.182499885559082,3228400.0,-0.044117610282704334,1.166665444008363,8.424191982244214,48.29721574300985,60.48517412190158,0.20384961706314186,-0.00962248467293847,-1.3905865667079933,-2.2549725274386017,36.276516001140294,0.8450002670288086,0.584983493125323,-0.08999977111816193,-1.1356135634736493,0.9556140212373254,-0.6128066672959065,0.43280712505958263,0.8125,21.116484403717433,-40.85197645075634,0.5228068961777441,12,0.21250009536742986,0.032499790191648614,-1.5275001525878924,-1.828750133514406,1.8400001525878906,1,0.07395732729090931,2.8857329700271306,14.109999656677244,-1.2999961853173272,14.137499809265135,6.066603936727819,14.212499618530273,0.07395732729090931
2442,2014-12-24,13.734999656677244,13.875,13.489999771118164,13.577500343322756,988400.0,0.018350284518431126,-1.3157876621961153,-0.22661781656511978,51.02638876272665,59.1818160825638,-0.07505822553797792,-0.1832288234686743,-1.5594300928694924,-2.461933257261558,36.0733945223081,0.38749980926513494,0.5241565614079953,0.10462470054626216,-0.8525756550168495,1.0618250561093738,-0.37397547723529456,0.5832248783278189,0.5170005416870147,38.5869035648755,-19.27678852324418,0.4786001777815559,12,-0.034999370574949396,-0.21499967575073065,-1.7749996185302717,-2.0762495994567853,1.5700006484985352,2,0.14270113484816327,1.166665444008363,13.487500190734865,2.8857329700271306,14.109999656677244,-1.2999961853173272,14.137499809265135,0.14270113484816327
2443,2014-12-26,13.787500381469727,13.899999618530273,13.675000190734865,13.767499923706055,784400.0,0.003822404521645506,-1.1951171856828053,0.12698758704208582,49.51632443936739,57.80647056155025,-0.10663550409104161,-0.16960438509933695,-1.5350728399211775,-2.4758928160264073,35.87498989700959,0.22499942779540838,0.377966074742055,0.10962538719177317,-0.7733142601599337,0.99256503454348,-0.33184443648407935,0.5510952108676257,0.4375,44.293503612559384,-8.81639236724201,0.44146982367585325,12,-0.08750009536743164,-0.2675004005432129,-1.827500343322754,-2.1287503242492676,1.4600000381469727,4,0.13000902938471937,-1.3157876621961153,13.734999656677244,1.166665444008363,13.487500190734865,2.8857329700271306,14.109999656677244,0.13000902938471937
2444,2014-12-29,14.032500267028807,14.170000076293945,13.859999656677244,13.979999542236328,1592800.0,0.01776971015633544,-1.1196573951204425,2.6249761586876854,50.20870515455096,57.15881646735354,-0.28477901729375255,-0.34008998686450553,-1.6978966349086146,-2.6769829074914515,35.551356331318985,0.38249969482421875,0.30750731616330995,0.29625024795532084,-0.5115872271478903,1.104087723058532,-0.10766848959628383,0.7001689855069255,0.14750011444091982,77.21892856699453,27.54006576630347,0.4039187375516054,12,-0.30750036239623846,-0.5125002861022931,-1.8750002384185773,-2.373750209808348,1.4724998474121112,0,0.07945838231964997,-1.1951171856828053,13.787500381469727,-1.3157876621961153,13.734999656677244,1.166665444008363,13.487500190734865,0.07945838231964997
2445,2014-12-30,13.800000190734865,14.05500030517578,13.692500114440918,13.94499969482422,1364400.0,-0.01656868497200259,-1.01389186912394,-2.7618571869721737,39.974131119986325,55.01602479389059,0.0445018518401703,-0.03246457968485039,-1.3784250106348583,-2.4222365291873,35.693707112507894,0.3625001907348615,0.2768064390708673,0.015000152587893112,-0.6695684686586585,0.6995687738344447,-0.3272841580353827,0.3572844632111689,0.36999988555908025,49.7041353336789,6.079475181217887,0.34228431062327586,12,-0.01499986648559748,-0.2800002098083514,-1.333750247955324,-2.141250133514406,1.819999694824217,1,0.10507244849450403,-1.1196573951204425,14.032500267028807,-1.1951171856828053,13.787500381469727,-1.3157876621961153,13.734999656677244,0.10507244849450403
2446,2014-12-31,13.762499809265135,14.095000267028807,13.74250030517578,13.84000015258789,1223200.0,-0.0027174189095234835,-5.000032465687645,0.5344869543484532,48.09337902261237,53.24178853898662,0.17003688352273727,0.03851389743153,-1.2633953787768473,-2.365835161585192,35.2770415116888,0.35249996185302734,0.2614583970959785,-0.042500209808350675,-0.6978446497663651,0.6128442301496637,-0.37017242978735787,0.2851720101706565,0.40750026702881037,40.073517037103265,-4.195187293429363,0.3276722199790068,12,0.07750034332275568,-0.21499967575073065,-1.3106248378753644,-2.103749752044676,1.6350002288818377,2,0.08592188206702156,-1.01389186912394,13.800000190734865,-1.1196573951204425,14.032500267028807,-1.1951171856828053,13.787500381469727,0.08592188206702156
2447,2015-01-02,13.6274995803833,14.15250015258789,13.55500030517578,13.904999732971193,1607600.0,-0.009809281071956888,-1.8284103272523557,3.5806312680735273,50.73890159932226,51.52109281342219,0.28701353977339217,0.18309854788665803,-1.0675998624963352,-2.2109303588085467,34.09978783727366,0.5974998474121112,0.2862595384024189,-0.17762541770935059,-0.8328262591790061,0.47757542376030493,-0.5052258384441792,0.14997500302547806,-0.5274991989135742,11.788504421018935,-35.845903554268396,0.327600420734828,1,0.21250057220458984,-0.03374958038330078,-1.1756246089935303,-1.9687495231628418,2.0450000762939435,4,0.12474781253243217,-5.000032465687645,13.762499809265135,-1.01389186912394,13.800000190734865,-1.1196573951204425,14.032500267028807,0.12474781253243217
2448,2015-01-05,13.864999771118164,14.020000457763672,13.522500038146973,13.522500038146973,2171200.0,0.01742800939629041,-1.9051142043287101,-1.234232593305374,57.22310922247244,50.582366972469714,-0.005546587699855721,-0.03928584232805221,-1.2302977566705735,-2.423110736421471,32.82970822916247,0.4975004196166992,0.30001989069908497,0.048999786376953125,-0.6023943026678555,0.7003938754217618,-0.2766972581454503,0.37469683089935657,-0.7439493942260746,52.89570853947181,0.7518847263212578,0.32569704452240394,1,-0.0624995231628418,-0.25749969482421875,-1.304999828338623,-2.206249713897705,1.9825000762939453,0,0.10385867708827834,-1.8284103272523557,13.6274995803833,-5.000032465687645,13.762499809265135,-1.01389186912394,13.800000190734865,0.10385867708827834
2449,2015-01-06,13.552499771118164,13.947500228881836,13.475000381469727,13.800000190734865,3276400.0,-0.02253876705075475,-1.3478300015874858,-0.7226295257798608,55.27131957164209,50.038830515076704,0.24053979616861376,0.26514982714386015,-0.8550782451679773,-2.090842830991445,31.249522005265234,0.4724998474121094,0.23163326028665843,-0.2497501850128181,-0.9116472305924059,0.41214686056676975,-0.5806987078026111,0.08119833777697494,-0.4108203987121595,11.439028166833237,-44.4249036132705,0.3309485227897938,1,0.2500004768371582,0.05500030517578125,-1.0474998950958252,-1.893749713897705,1.9324998855590803,1,0.1250692253919652,-1.9051142043287101,13.864999771118164,-1.8284103272523557,13.6274995803833,-5.000032465687645,13.762499809265135,0.1250692253919652
2450,2015-01-07,13.899999618530273,13.90250015258789,13.324999809265135,13.657500267028807,2671600.0,0.025641014815043217,3.6666615290359763,-0.9797936984390595,58.429394713676494,51.16462817848411,-0.15631992509321968,-0.09634709892905491,-1.1283216585291136,-2.416513065774904,29.169278636983854,0.5775003433227557,0.13025761661590707,0.10349969863891673,-0.5525880010367281,0.7595873983145616,-0.2245441511989057,0.43154354847673915,-0.7381038305206307,69.48635295500625,8.098927761997672,0.32804384983782203,1,-0.15249967575073242,-0.2924995422363281,-1.4006245136260986,-2.2412495613098145,1.7700004577636719,2,0.11546766474518444,-1.3478300015874858,13.552499771118164,-1.9051142043287101,13.864999771118164,-1.8284103272523557,13.6274995803833,0.11546766474518444
2451,2015-01-08,14.592499732971193,14.657500267028807,13.899999618530273,14.0600004196167,3654000.0,0.049820153485309326,1.2867930938184735,2.195879329398015,59.28016087956112,52.081713969243495,-0.7549870707103672,-0.8300247414272395,-1.7352949060519745,-3.081697635157953,27.024670972855606,0.7575006484985334,0.04835171899009083,0.7951248168945337,0.1346336291428667,1.4556160046462008,0.4648792230187002,1.1253704107703673,-1.4107918576699863,95.12191281594727,36.338299350543224,0.33024559387583335,1,-0.6012496948242223,-0.8387494087219256,-2.123124837875368,-2.933749675750734,1.0100002288818342,3,0.07041289507556359,3.6666615290359763,13.899999618530273,-1.3478300015874858,13.552499771118164,-1.9051142043287101,13.864999771118164,0.07041289507556359
2452,2015-01-09,14.547499656677244,14.732500076293945,14.357500076293945,14.63249969482422,2166400.0,-0.0030837811970126916,1.631571550469307,-0.15962469061512238,55.06042289544127,52.69772490880726,-0.6510816595285309,-0.772451006147362,-1.6120705490958205,-3.0125198897733316,24.807212756283516,0.375,-0.0005345517720840576,0.7169997692108137,-0.02358954799955626,1.4575890864211836,0.3467051106056296,1.0872944278159977,-1.3067600857069337,86.85610056705487,31.82985579794032,0.37029465860518457,1,-0.5187497138977033,-0.6312494277954084,-2.023124694824217,-2.8887495994567853,1.1050004959106463,4,0.058429310983319604,1.2867930938184735,14.592499732971193,3.6666615290359763,13.899999618530273,-1.3478300015874858,13.552499771118164,0.058429310983319604
2453,2015-01-12,14.75749969482422,14.869999885559082,14.604999542236328,14.607500076293945,3280000.0,0.014435472974944297,-2.419344121085338,-1.7647006024974508,58.99854526630214,53.67437381011295,-0.7923404757362604,-0.9380013980091935,-1.742533497100668,-3.198911467142649,23.659562516368567,0.3225002288818377,0.059506223137006486,0.8682498455047618,0.03045344830768215,1.7060462427018415,0.44935164690622287,1.2871480441033007,-1.427254493534491,92.71843461621567,39.946865756045376,0.4188981985985395,1,-0.6599998474121112,-0.7724995613098162,-2.0499994754791278,-3.0174994468688983,1.0025005340576154,0,0.06200237037266776,1.631571550469307,14.547499656677244,1.2867930938184735,14.592499732971193,3.6666615290359763,13.899999618530273,0.06200237037266776
2454,2015-01-13,14.9975004196167,15.712499618530273,14.787500381469727,15.1274995803833,4133200.0,0.016262966610573804,-2.3636382552244086,-0.8666632758160191,62.13261061836147,56.13642708771018,-0.9846020417463137,-1.110291599880501,-1.9007444832238818,-3.410554871766305,23.622191346369558,0.9549999237060529,0.09923931075704218,1.0291255474090573,0.087444038969128,1.9708070558489865,0.5582847931890935,1.499966301629021,-1.5440748435854221,70.0523871818173,20.29069904868389,0.47084075421996435,1,-0.47875070571899414,-0.5912504196166992,-2.273125171661377,-3.257500171661377,1.107499122619629,1,0.056676072946370004,-2.419344121085338,14.75749969482422,1.631571550469307,14.547499656677244,1.2867930938184735,14.592499732971193,0.056676072946370004
2455,2015-01-14,14.78499984741211,15.135000228881836,14.699999809265135,14.875,2617600.0,-0.01416906592825562,-2.3461541283057303,0.6923133353874144,69.97688571157558,58.56792783092831,-0.6902754552265655,-0.8157677176449596,-1.608687829241358,-3.1682497045211218,23.91101531354639,0.435000419616701,0.1432197128267525,0.7379999637603767,-0.20053421287311934,1.6765341403938727,0.26873287544362867,1.2072670520771247,-1.1056668671309318,48.82759883485991,-4.369248679436538,0.4692670883167479,1,-0.2662501335144043,-0.3787498474121094,-1.9781246185302734,-2.9762496948242188,1.0974998474121112,2,0.047345269968850134,-2.3636382552244086,14.9975004196167,-2.419344121085338,14.75749969482422,1.631571550469307,14.547499656677244,0.047345269968850134
2456,2015-01-15,14.354999542236328,14.904999732971193,14.232500076293945,14.862500190734865,2220400.0,-0.02908355154640374,1.2700420582634835,5.638886534141502,59.03789086361387,59.49003774918293,-0.1870620721319991,-0.3202792015032436,-1.0945089103366588,-2.712798221698808,23.79100573829093,0.6724996566772479,0.15833170898277515,0.255999660491943,-0.625264951545331,1.137264272529217,-0.184632645526694,0.69663196651058,-0.47234989813024164,8.276993502125148,-44.83597939269815,0.44063230601863723,1,0.16375017166137695,0.051250457763671875,-1.4124996662139893,-2.4337496757507324,1.0475006103515625,3,0.09160575242016034,-2.3461541283057303,14.78499984741211,-2.3636382552244086,14.9975004196167,-2.419344121085338,14.75749969482422,0.09160575242016034
2457,2015-01-16,14.74250030517578,14.760000228881836,14.140000343322756,14.329999923706055,1636800.0,0.026994132727020892,1.7709477919520504,-0.8128075948082537,62.68259111444788,60.096646848291314,-0.44674730202258495,-0.6789946978025174,-1.3957836195969637,-3.0716575118379037,22.975602126776273,0.6199998855590803,0.2537742423719891,0.6031254291534403,-0.31952223937653734,1.5257730976834178,0.14180159488845057,1.06444926341843,-0.6768656636272734,38.31480060768319,-15.25639417246633,0.4613238342649888,1,-0.2237505912780744,-0.3362503051757795,-1.5781252384185773,-2.606250286102293,1.0924997329711932,4,0.05833472198574885,1.2700420582634835,14.354999542236328,-2.3461541283057303,14.78499984741211,-2.3636382552244086,14.9975004196167,0.05833472198574885
2458,2015-01-20,14.375,14.81999969482422,14.15999984741211,14.81999969482422,3185200.0,-0.024927949640045632,1.9662934832924561,-1.078786141333256,54.405137153571246,60.00040435739456,0.000787205178863104,-0.314837973051036,-0.9406813051158753,-2.6852656931097236,21.793022367869007,0.6599998474121112,0.3094026437616453,0.22750010490417516,-0.7007042253164837,1.155704435124834,-0.23660206020615426,0.6916022700145046,1.3374996185302734,14.94434117600672,-34.163505504251674,0.4641021651103294,1,0.14374971389770508,0.03125,-1.2106249332427979,-2.2387499809265137,1.114999771118164,1,0.08886957583220112,1.7709477919520504,14.74250030517578,1.2700420582634835,14.354999542236328,-2.3461541283057303,14.78499984741211,0.08886957583220112
2459,2015-01-21,14.0600004196167,14.457500457763672,13.987500190734865,14.3149995803833,1919200.0,-0.021913014287534005,-1.3500035762821092,0.5730322149261897,53.27455949649877,59.42764488881925,0.44180708688395676,-0.006263268389510301,-0.5450113555918534,-2.3501803507465535,20.29793129739275,0.4700002670288068,0.36308764628105905,-0.08362450599670446,-1.0126513224772076,0.8454023104837987,-0.5481379142369569,0.380888902243548,1.6214492034912116,6.31810252476422,-40.94983324968219,0.4645134082402516,1,0.7462491989135742,0.3462495803833008,-0.8956253528594971,-1.923750400543213,1.125,2,0.1209103668939635,1.9662934832924561,14.375,1.7709477919520504,14.74250030517578,1.2700420582634835,14.354999542236328,0.1209103668939635
2460,2015-01-22,14.52750015258789,14.52750015258789,13.982500076293945,14.202500343322756,2368800.0,0.033250335634338324,2.353848591642287,-1.2745132505067511,58.69318082066664,59.36242488227543,0.08122015984194597,-0.4647069532499337,-0.9755198030043779,-2.7910793044210056,18.89804676358534,0.5450000762939453,0.390676140711264,0.3630002021789558,-0.5814791163914101,1.3074795207493217,-0.10923945710622718,0.8352398614641388,1.0861914932250976,59.078621043283796,10.450345502808588,0.47223965928518297,1,0.31999969482421875,-0.12125015258789062,-1.3093750476837158,-2.3912501335144043,0.3874998092651367,3,0.10858711912437502,-1.3500035762821092,14.0600004196167,1.9662934832924561,14.375,1.7709477919520504,14.74250030517578,0.10858711912437502
2461,2015-01-23,14.484999656677244,14.6899995803833,14.282500267028807,14.487500190734865,1750000.0,-0.002925520252228364,1.0000000000000087,-0.0076939554619270675,59.953563894699336,59.906107215526326,0.11942719141173441,-0.36221563485239194,-0.9164720626822511,-2.721635776102575,19.229341456349374,0.40749931335449396,0.4543183299162674,0.2706247329711893,-0.6275414394543688,1.1687909053967473,-0.17845835324158976,0.7197078191839683,1.0308204949646012,59.999977225677256,6.43446423693338,0.44908308621277926,1,0.36250019073486506,-0.05375003814697088,-1.0068745613098127,-2.348749637603758,0.2775001525878906,4,0.09647912124752867,2.353848591642287,14.52750015258789,-1.3500035762821092,14.0600004196167,1.9662934832924561,14.375,0.09647912124752867
2462,2015-01-26,15.69499969482422,15.702500343322756,14.645000457763672,14.697500228881836,5552400.0,0.0835346956732026,1.0888870888136168,-398.91456903070775,67.32953621829304,60.83177287685864,-1.0177047562007893,-1.4944708254143997,-2.0926219641058186,-3.8998580634506013,20.046903629342268,1.2175006866455114,0.5152102539143186,1.3826247692108176,0.296617518400625,2.46863202002101,0.8396211438057204,1.9256283946159147,-1.7124996185302752,99.56391585267065,44.017030465497655,0.5430036254050965,1,-0.8474998474121112,-1.2037496566772479,-2.0149996280670184,-3.5412497520446795,-0.7249994277954137,0,-0.018636479638339143,1.0000000000000087,14.484999656677244,2.353848591642287,14.52750015258789,-1.3500035762821092,14.0600004196167,-0.018636479638339143
2463,2015-01-27,15.579999923706055,15.890000343322756,15.454999923706055,15.567500114440918,3222000.0,-0.007327159818683482,-2.663158486489974,0.012531143817032084,69.94588498871349,61.69991447356443,-0.8646957431014979,-1.3052150959567062,-1.9514221863919605,-3.748476838013385,20.933267393095587,0.435000419616701,0.5233408329421518,1.1780000209808357,-0.016102410058081773,2.372102452019753,0.580948805461377,1.7750512365002944,-1.5630998420715336,83.74834200681039,21.687613323254354,0.5970512155194587,1,-0.6437497138977051,-0.9724998474121094,-1.8999998569488525,-3.4262499809265137,-0.44250011444091975,1,0.016367144781106013,1.0888870888136168,15.69499969482422,1.0000000000000087,14.484999656677244,2.353848591642287,14.52750015258789,0.016367144781106013
2464,2015-01-28,15.147500038146973,15.857500076293945,15.09000015258789,15.720000267028807,3176800.0,-0.02775994144268279,-1.23272705078125,-45.800717174029,62.07063221518645,60.82144186285453,-0.4567085922419256,-0.827316156906349,-1.494145212946428,-3.278148497607299,21.094504574562144,0.7674999237060547,0.5474766717395845,0.689750146865844,-0.5354254299622632,1.9149257236939512,0.07716235845179042,1.3023379352798976,-1.0556759460449214,61.07469456178228,-0.04481170348066854,0.6125877884140536,1,-0.21124982833862305,-0.5399999618530273,-1.4674999713897705,-2.9937500953674316,-0.25,2,0.022610974227341263,-2.663158486489974,15.579999923706055,1.0888870888136168,15.69499969482422,1.0000000000000087,14.484999656677244,0.022610974227341263
2465,2015-01-29,15.25,15.25,14.850000381469727,15.149999618530273,2443600.0,0.006766790664789246,6.999961853172862,-0.17467308557245478,57.18186721734948,60.61521701326959,-0.5434625767218186,-0.8596928525922465,-1.5629126339775112,-3.342518526902067,21.514573736647773,0.39999961853027344,0.5427880956148705,0.7197501182556145,-0.5131252342708397,1.9526254707820687,0.10331244199238654,1.3361877945188425,-1.086248857849121,60.18660572643577,3.229039366466104,0.6164376762632272,1,-0.3137497901916504,-0.6424999237060547,-1.5699999332427979,-3.096250057220459,-0.3474998474121094,3,-0.004262267566118139,-1.23272705078125,15.147500038146973,-2.663158486489974,15.579999923706055,1.0888870888136168,15.69499969482422,-0.004262267566118139
2466,2015-01-30,14.94499969482422,15.337499618530273,14.920000076293945,15.1225004196167,1999200.0,-0.020000020011526565,-2.6703262614702936,-1.7750004768353214,54.10852542016359,59.662543047238,-0.16312366739295392,-0.48650363435210053,-1.2190495580004814,-3.002131956707707,21.924517627866475,0.4174995422363281,0.4951306620772158,0.355624818801882,-0.8349146166783772,1.5461642542821412,-0.2396448989382467,0.9508945365420107,-0.7121985846264671,24.096326476835777,-27.87804147395029,0.5952697177401295,1,-0.008749485015870917,-0.3374996185302752,-1.2756245136261004,-2.7912497520446795,-0.3199996948242205,4,-0.002007342494733,6.999961853172862,15.25,-1.23272705078125,15.147500038146973,-2.663158486489974,15.579999923706055,-0.002007342494733
2467,2015-02-02,15.327500343322756,15.357500076293945,14.975000381469727,15.0,3890400.0,0.025593888009981303,-1.0264907019808658,-1.8450648227247857,55.68862571808681,59.80515288773973,-0.5072590820857883,-0.7748408488821887,-1.5562325442577922,-3.343908541552393,22.853128185474837,0.4125003814697248,0.4452471434849734,0.6531254291534445,-0.4900649074164196,1.7963157657233086,0.08153026086851334,1.2247205974383757,-1.0284112638000025,45.91345955457915,-0.8695883535419711,0.5715951682849316,2,-0.3912501335144061,-0.7200002670288104,-1.7175002098083514,-3.1737504005432147,-0.35000038146972834,0,-0.03686188363412801,-2.6703262614702936,14.94499969482422,6.999961853172862,15.25,-1.23272705078125,15.147500038146973,-0.03686188363412801
2468,2015-02-03,15.30500030517578,15.460000038146973,14.984999656677244,15.335000038146973,2634400.0,-0.0014679522194092076,2.3928631033273176,-0.09160214205219343,53.20813491246197,59.797772378402314,-0.3788001835809869,-0.6734566478826807,-1.4787959162294513,-3.2835952643372526,23.965359717661457,0.47500038146972834,0.4712017943803062,0.5586253643035874,-0.5508192455815948,1.6680699741887697,0.0039030593609954423,1.1133476692461794,-0.9422747751010263,45.161296429517826,1.2670668903606739,0.5547223049425916,2,-0.36875009536742986,-0.6975002288818342,-1.6950001716613752,-3.1512503623962385,-0.375,1,-0.021888273862607055,-1.0264907019808658,15.327500343322756,-2.6703262614702936,14.94499969482422,6.999961853172862,15.25,-0.021888273862607055
2469,2015-02-04,15.2475004196167,15.449999809265135,15.13249969482422,15.2524995803833,1513200.0,-0.0037569346234926915,-1.702121615479525,0.16664017547762627,54.98652723456348,59.38592197994641,-0.15102039748420992,-0.5085334102405099,-1.3688769201002629,-3.1897894058321086,25.26353267412416,0.3175001144409144,0.4491284182347588,0.4163754463195808,-0.5600581654034524,1.392809058042614,-0.07184135954193493,0.9045922521810965,-0.8236838970120264,65.16397735569414,20.98937614385983,0.4882168058615162,2,-0.16125011444091797,-0.6400003433227539,-1.637500286102295,-3.093750476837158,-0.2400007247924787,2,-0.00721433725688192,2.3928631033273176,15.30500030517578,-1.0264907019808658,15.327500343322756,-2.6703262614702936,14.94499969482422,-0.00721433725688192
2470,2015-02-05,15.505000114440918,15.515000343322756,15.217499732971193,15.317500114440918,1800400.0,0.016887993949023405,1.8674694365290436,-37.50629530713468,62.877942746662505,59.71085296349787,-0.2852802090061459,-0.6741914246179839,-1.5660160200544375,-3.4044068840474395,27.060137105311217,0.2975006103515625,0.50282173212568,0.5936251163482673,-0.3225533644195977,1.5098035971161323,0.1355358759643348,1.0517143567321998,-1.0225362390075219,98.31929001783902,47.554797623164234,0.45808924038393295,2,-0.23749971389770508,-0.8975000381469727,-1.882500171661377,-3.351250171661377,0.24499988555908203,3,-0.03918091401548185,-1.702121615479525,15.2475004196167,2.3928631033273176,15.30500030517578,-1.0264907019808658,15.327500343322756,-0.03918091401548185
2471,2015-02-06,15.619999885559082,15.912500381469727,15.407500267028807,15.579999923706055,1771600.0,0.007416947453683376,-1.6233821565960798,0.2133331298828125,60.46511098903474,58.94813904913584,-0.24847916356687705,-0.746542178547962,-1.624602574296432,-3.4687141833111568,27.66766291844261,0.5050001144409197,0.5977452701618162,0.6572498798370354,-0.29804001930983404,1.6125397789839049,0.1796049302636007,1.1348948294104702,-1.0812345514101107,68.79994710286458,15.780679854078286,0.4776449495734352,2,-0.23874950408935547,-1.0012497901916504,-1.9674997329711914,-3.28125,-0.04249954223632635,4,-0.045934682344942246,1.8674694365290436,15.505000114440918,-1.702121615479525,15.2475004196167,2.3928631033273176,15.30500030517578,-0.045934682344942246
2472,2015-02-09,15.397500038146973,15.8125,15.1875,15.609999656677244,2168800.0,-0.01424454859425539,1.0242904975474751,-5.312495529647334,62.63125540307497,58.13540242850933,-0.08115151824760858,-0.4817994772654899,-1.3433238937816085,-3.197259070212443,27.983248173909754,0.625,0.6303226098731702,0.3922500133514397,-0.5608832092464127,1.345383235949292,-0.08431659794748647,0.8688166246503659,-0.7763106011587553,44.474399905403914,-12.809156600687288,0.47656661129892663,2,-0.016249656677246094,-0.778749942779541,-1.7037498950958252,-3.0587501525878906,0.22749996185302734,0,-0.05017048457432183,-1.6233821565960798,15.619999885559082,1.8674694365290436,15.505000114440918,-1.702121615479525,15.2475004196167,-0.05017048457432183
2473,2015-02-10,15.672499656677244,15.699999809265135,15.172499656677244,15.577500343322756,1979200.0,0.017860017395614047,6.033353254580994,-0.44705639479044756,70.11851977360253,59.029612157222225,-0.38180060494353185,-0.7217387687653627,-1.5602953298643474,-3.4231632925823163,28.077106183911976,0.5275001525878906,0.6744138638788648,0.6214996337890604,-0.36868158979736343,1.6116808573754824,0.12640902199584936,1.1165902455822714,-0.973831563020136,69.23070339532181,5.273145537213061,0.49509061179321123,2,-0.29124927520751775,-1.0537495613098127,-1.955624580383299,-3.3337497711181623,0.1875,1,-0.044345172119886644,1.0242904975474751,15.397500038146973,-1.6233821565960798,15.619999885559082,1.8674694365290436,15.505000114440918,-0.044345172119886644
2474,2015-02-11,15.84749984741211,15.994999885559082,15.602499961853027,15.677499771118164,1563600.0,0.01116606760685479,-1.4531268626469256,1.7894874214468515,67.76580942943833,60.20560573634321,-0.4996021349028137,-0.8746371737056933,-1.6749239529777125,-3.55030637109914,27.186265879907534,0.3924999237060547,0.5735004434131152,0.7539998531341556,-0.29757584430715056,1.8055755505754636,0.22821200441350165,1.2797877018548096,-1.0760018164862437,82.06686965333807,16.76957605203208,0.5257878487206538,2,-0.3899998664855957,-1.1875,-2.1424996852874756,-3.2925000190734863,-0.3549995422363299,2,-0.05789553879605536,6.033353254580994,15.672499656677244,1.0242904975474751,15.397500038146973,-1.6233821565960798,15.619999885559082,-0.05789553879605536
2475,2015-02-12,15.484999656677244,15.99250030517578,15.447500228881836,15.947500228881836,2950800.0,-0.022874282645540478,-1.0279094194734226,-2.7205903802353997,62.39157419846445,61.12594448948775,-0.11204431109367974,-0.4817030416668544,-1.253730231951602,-3.139694989368097,26.33610618682528,0.5450000762939435,0.4546550712023105,0.3564996719360334,-0.6984340035823084,1.4114333474543752,-0.17096716582313753,0.8839665096952043,-0.6156214773807207,37.993910399858926,-26.817903397651627,0.5274668377591709,2,4.768371599794818e-07,-0.8249998092651349,-1.7799994945526105,-2.9299998283386213,-0.09999942779540838,3,-0.030836291407156935,-1.4531268626469256,15.84749984741211,6.033353254580994,15.672499656677244,1.0242904975474751,15.397500038146973,-0.030836291407156935
2476,2015-02-13,15.670000076293945,15.767499923706055,15.470000267028807,15.529999732971193,1468800.0,0.011947072891081989,-1.2884652769881237,-0.3027030705181952,49.5847239762576,60.44773318484006,-0.20493991436437398,-0.5935682203820285,-1.3940051616777431,-3.26971094622845,26.59785997680589,0.29749965667724787,0.41827988805877325,0.47575006484985316,-0.5393633203799446,1.490863450079651,-0.03180662776504661,0.9833067574647529,-0.710572160496417,60.4863563737893,0.06753955736851225,0.507556692614899,2,-0.18000030517578125,-0.7225003242492676,-1.9925000667572021,-3.0587501525878906,-0.36499977111816584,4,0.005105291851726257,-1.0279094194734226,15.484999656677244,-1.4531268626469256,15.84749984741211,6.033353254580994,15.672499656677244,0.005105291851726257
2477,2015-02-17,15.602499961853027,15.782500267028807,15.350000381469727,15.782500267028807,1548400.0,-0.00430760141112152,3.8055461365660057,-1.2857133125796183,50.379747405925876,60.13346790633605,-0.10541425487317113,-0.4831046379688484,-1.2901042199990478,-3.1466215667517705,26.970077356166023,0.43249988555908025,0.4100484691383315,0.3652499675750729,-0.6421199673562157,1.3726199025063615,-0.13843499989057229,0.8689349350407181,-0.5602262884745741,52.279657813634216,-4.973814628030027,0.5036849674656445,2,-0.03875017166137695,-0.6137499809265137,-1.7299997806549072,-2.9524998664855957,-0.6599998474121094,1,-0.0016022828771923292,-1.2884652769881237,15.670000076293945,-1.0279094194734226,15.484999656677244,-1.4531268626469256,15.84749984741211,-0.0016022828771923292
2478,2015-02-18,15.65250015258789,15.670000076293945,15.324999809265135,15.600000381469727,1942400.0,0.003204626877558736,6.885754768392411,-0.2916649006061149,59.786820595070374,60.66683383528126,-0.11279990711723364,-0.45586284457499104,-1.3030974251622105,-3.144328852905492,27.246843832222478,0.34500026702881037,0.44523887400602113,0.3513751506805427,-0.5853188893422434,1.2880691907033288,-0.11697186933085035,0.8197221706919358,-0.5340083822349868,48.88064269101254,-7.563564948978424,0.4683470200113927,2,-0.06875038146972656,-0.663750171661377,-1.6800000667572021,-2.9650001525878906,-1.0600004196166974,2,-0.0017569175735381304,3.8055461365660057,15.602499961853027,-1.2884652769881237,15.670000076293945,-1.0279094194734226,15.484999656677244,-0.0017569175735381304
2479,2015-02-19,15.760000228881836,15.842499732971193,15.577500343322756,15.640000343322756,1240000.0,0.006867917281327962,-1.163261334132635,2.2857220708446526,59.864604123855855,60.33201843274719,-0.15640429407565826,-0.4526823270807885,-1.377381187366428,-3.195226513496184,28.053988476249316,0.2649993896484375,0.4473385383339554,0.3738752365112301,-0.37912661146402016,1.1268770844864804,-0.0026256874763959104,0.7503761604988561,-0.5713878093124372,65.16855377361887,8.817785405238979,0.3765009239876254,2,-0.17625045776367188,-0.7712502479553223,-1.718750238418579,-2.9275002479553223,-0.7200002670288086,3,0.006345141265426513,6.885754768392411,15.65250015258789,3.8055461365660057,15.602499961853027,-1.2884652769881237,15.670000076293945,0.006345141265426513
2480,2015-02-20,16.104999542236328,16.110000610351562,15.579999923706055,15.78499984741211,1524800.0,0.021890819057365674,2.212107550746752,2.666666666666706,72.09523518880201,61.62425445494355,-0.45521384539252807,-0.7098332895625692,-1.6905150262327666,-3.482679250202139,28.94036921046135,0.5300006866455078,0.47877153237022974,0.6399995803833001,-0.06313995899747482,1.343139119764075,0.2884298106929126,0.9915693500736875,-0.8518761253877543,99.36292190933908,37.32393522198544,0.35156976969038745,2,-0.46374940872192383,-1.0587491989135742,-1.6424996852874756,-2.8174996376037598,-0.6099996566772461,4,-0.03803162089227219,-1.163261334132635,15.760000228881836,6.885754768392411,15.65250015258789,3.8055461365660057,15.602499961853027,-0.03803162089227219
2481,2015-02-23,15.88249969482422,16.15999984741211,15.692500114440918,16.15999984741211,1809200.0,-0.013815576140104091,2.3693655921369166,-0.8671888038528424,61.25759699528655,61.471625742967056,-0.21407483678120443,-0.3976561290190297,-1.4561313935428952,-3.2048992222518162,29.633320480258806,0.4674997329711914,0.5037956374131767,0.34762473106384384,-0.20767127673138397,0.9029207388590716,0.06997672716622994,0.6252727349614577,-0.5436885586253482,66.7664503101443,2.576667070196166,0.2776480038976135,2,-0.2162499427795428,-0.8112497329711932,-1.419999837875368,-2.594999790191652,-0.29749965667724787,0,-0.031323751015371326,2.212107550746752,16.104999542236328,-1.163261334132635,15.760000228881836,6.885754768392411,15.65250015258789,-0.031323751015371326
2482,2015-02-24,15.40250015258789,15.86750030517578,15.267499923706055,15.86750030517578,2456000.0,-0.03022191414823394,1.5806459551916903,1.675675304144619,51.66809051637778,59.42157804771987,0.2980519021387291,0.06251151408537226,-0.9473365327070233,-2.666260965171624,28.59687883525558,0.6149997711181658,0.4568005410981293,-0.1177498340606693,-0.6706912946193242,0.4351916264979856,-0.39422056433999764,0.15872089621865904,0.7574996948242188,15.126077358220405,-49.34448072985871,0.27647073027932784,2,0.3112497329711914,-0.3312501907348633,-0.9400002956390381,-2.1150002479553223,-0.029999732971191406,1,-0.006330131241435444,2.3693655921369166,15.88249969482422,2.212107550746752,16.104999542236328,-1.163261334132635,15.760000228881836,-0.006330131241435444
2483,2015-02-25,15.835000038146973,15.84000015258789,15.265000343322756,15.482500076293945,3848800.0,0.028079849457843586,2.1724110715610423,-0.7580641853368036,58.90826155587651,58.437406061768556,-0.12177964933812291,-0.36881417702797314,-1.3356697523643497,-3.033379332611581,27.302714411541373,0.5749998092651349,0.42750023640518187,0.3020000457763672,-0.2682319506572455,0.8722320422099799,0.016884047559560855,0.5871160439931735,0.3249998092651367,63.687152028556895,-0.6669548178124245,0.2851159982168061,2,-0.12249994277954102,-0.7637500762939453,-1.3725001811981201,-2.5475001335144043,-0.0974998474121076,2,-0.05636248320530446,1.5806459551916903,15.40250015258789,2.3693655921369166,15.88249969482422,2.212107550746752,16.104999542236328,-0.05636248320530446
2484,2015-02-26,15.489999771118164,15.907500267028807,15.037500381469727,15.835000038146973,5010800.0,-0.02178719710752719,2.5510146885090386,-0.9787242676997914,49.77842915015345,57.03594550084511,0.1868226515118625,0.0033317603398579365,-0.9442012639338557,-2.630607045756001,26.58748234013123,0.8699998855590803,0.39752513682200785,-0.06012520790100062,-0.6014500966909182,0.4811996808889152,-0.3307876522959585,0.21053723649395728,0.6342000961303711,40.31176881394294,-18.930285105708272,0.2706624443949582,2,0.1087503433227539,-0.4187498092651367,-1.0274999141693115,-2.2024998664855957,0.35500049591064275,3,-0.05794061016194474,2.1724110715610423,15.835000038146973,1.5806459551916903,15.40250015258789,2.3693655921369166,15.88249969482422,-0.05794061016194474
2485,2015-02-27,15.1850004196167,15.739999771118164,15.130000114440918,15.5625,2516400.0,-0.019690081085097955,-1.5025617149307193,1.0942008353627692,43.9160894378735,56.40609721880243,0.49706342680827653,0.31959777031103265,-0.5887915459895314,-2.27676677947046,26.35764182204597,0.6099996566772461,0.30080018084712457,-0.3618745803833008,-0.9115031077373033,0.1877539469707017,-0.636688844060302,-0.08706031670629955,0.8739974784851086,13.140321454241452,-43.03825116839,0.27481426367700096,2,0.41374969482421875,-0.11375045776367188,-0.5787506103515625,-1.8975005149841309,0.6174993515014648,4,-0.009548926819676229,2.5510146885090386,15.489999771118164,2.1724110715610423,15.835000038146973,1.5806459551916903,15.40250015258789,-0.009548926819676229
2486,2015-03-02,14.914999961853027,15.2524995803833,14.770000457763672,15.149999618530273,4476800.0,-0.017780734297173417,1.1931799216685848,0.6225163387960195,43.34023260969034,55.62392890810959,0.724939610894948,0.6189704221425405,-0.2737831838212088,-1.9536506083684806,25.687693838901204,0.4824991226196289,0.19644441122625267,-0.6303750514984134,-1.187038399169193,-0.07371170382763204,-0.9087067253338041,-0.35204337766302274,1.0827080852508555,12.747211288152238,-43.0565978395794,0.2783316738353906,3,0.5500001907348633,0.30625009536743164,-0.28812503814697266,-1.627500057220459,1.1374998092651367,0,0.03888702146761491,-1.5025617149307193,15.1850004196167,2.5510146885090386,15.489999771118164,2.1724110715610423,15.835000038146973,0.03888702146761491
2487,2015-03-03,14.762499809265135,14.932499885559082,14.359999656677244,14.907500267028807,4125600.0,-0.01022461635789007,4.871806408701347,0.6170241259663576,37.00000217982703,53.092060195304775,0.8333955544243921,0.7662583031881685,-0.09710676457255119,-1.7448695051948633,25.256380857778094,0.5725002288818377,0.12983933758722266,-0.7546251773834243,-1.4069674875403226,-0.10228286722652591,-1.0807963324618743,-0.4284540223049742,1.136991630691531,26.009692655077547,-26.93510007130841,0.3261711550784492,3,0.4974999427795428,0.4974999427795428,-0.12312507629394354,-1.079999923706053,1.487500190734865,1,0.05571551156706045,1.1931799216685848,14.914999961853027,-1.5025617149307193,15.1850004196167,2.5510146885090386,15.489999771118164,0.05571551156706045
2488,2015-03-04,14.970000267028807,15.047499656677244,14.524999618530273,14.717499732971193,2928800.0,0.014055916033505422,1.5644216862394646,-1.7413774959879789,37.5796247126491,50.61595137183736,0.5798821555553033,0.5611437969823125,-0.28646731726050767,-1.9005382254910632,24.563503734146675,0.5225000381469709,0.11453093255494018,-0.5303747177124034,-1.2216895827950491,0.16094014737024231,-0.8760321502537263,-0.18471728517108055,0.7755419945999176,39.41844069534694,-9.436017291202639,0.34565743254132264,3,0.2899994850158709,0.2899994850158709,-0.3006253242492658,-0.8837504386901838,2.0024995803833026,2,0.026887117261740645,4.871806408701347,14.762499809265135,1.1931799216685848,14.914999961853027,-1.5025617149307193,15.1850004196167,0.026887117261740645
2489,2015-03-05,15.137499809265135,15.212499618530273,14.942500114440918,14.954999923706055,2188800.0,0.01118901397785832,-1.6024110782750174,0.7227702952796086,44.79400918156305,47.58248181547748,0.3517892251737553,0.4057855825029417,-0.43108875162578286,-2.009676162182325,23.69904370540987,0.26999950408935547,0.10311595208380098,-0.35737514495849787,-1.0588367758746902,0.3440864859576944,-0.708105960416594,-0.006644329500401724,0.46948819186844126,56.34058609501491,5.8598473422134205,0.3507308154580957,3,0.12249994277954279,0.12249994277954279,-0.3656246662139875,-0.9624996185302717,1.7174997329711932,3,0.039636689613861575,1.5644216862394646,14.970000267028807,4.871806408701347,14.762499809265135,1.1931799216685848,14.914999961853027,0.039636689613861575
2490,2015-03-06,14.897500038146973,15.087499618530273,14.755000114440918,14.949999809265135,2552800.0,-0.015854650645231838,1.030535106928202,-0.2876701591199993,38.61458699072582,45.06659181497073,0.44979295098259975,0.6302527985085078,-0.16964144617205257,-1.711439277422155,22.830414644686954,0.382499694824217,0.04910112035870462,-0.5669999122619629,-1.3175129224482127,0.18351309792428694,-0.9422564173550878,-0.19174340716883798,0.5847891285409705,60.22413752572524,10.55426993668813,0.3752565050931248,3,0.2362499237060529,0.3624997138977051,-0.1256248950958252,-0.7224998474121094,2.077500343322754,4,0.06360129058269082,-1.6024110782750174,15.137499809265135,1.5644216862394646,14.970000267028807,4.871806408701347,14.762499809265135,0.06360129058269082
2491,2015-03-09,14.90250015258789,14.982500076293945,14.607500076293945,14.967499732971193,3043200.0,0.00033563446404527575,6.89471465140792,1.2380926430518469,39.489489102477634,43.713413880092936,0.3253777894282486,0.5994789002391983,-0.13262563414664896,-1.6576618056905215,21.46666782356781,0.375,-0.0185519005876138,-0.526124811172485,-1.3130515043754478,0.2608018820304796,-0.9195881577739673,-0.1326614645710027,0.4675600630989827,63.63642465525099,13.706096957811198,0.3934633466014821,3,0.23124980926513494,0.3574995994567871,-0.13062500953674316,-0.7274999618530273,2.2199993133544957,0,0.060392525369240335,1.030535106928202,14.897500038146973,-1.6024110782750174,15.137499809265135,1.5644216862394646,14.970000267028807,0.060392525369240335
2492,2015-03-10,14.625,14.862500190734865,14.470000267028807,14.729999542236328,5126000.0,-0.018621046787219875,1.1216163969750539,1.6153880012324044,35.558672367000256,41.119015081328904,0.5375168945630531,0.8602430263052625,0.1765532780203234,-1.3242771399636588,20.70176200251045,0.4324998855590838,-0.16852812027251396,-0.764999961853027,-1.6302910541202138,0.1002911304141616,-1.1976455079866213,-0.3323544157194327,0.6440541597859095,20.875403144495138,-27.98198875811118,0.43264554613359407,3,0.5087499618530256,0.6349997520446777,0.14687514305114746,-0.4499998092651367,2.3575000762939453,1,0.0976068219567976,6.89471465140792,14.90250015258789,1.030535106928202,14.897500038146973,-1.6024110782750174,15.137499809265135,0.0976068219567976
2493,2015-03-11,14.977499961853027,15.00749969482422,14.487500190734865,14.6274995803833,3347600.0,0.024102561494224073,1.536583890806554,-3.3333514986376023,39.71070992265517,40.000379611606874,0.05653401564019944,0.4774867546610828,-0.1412112107250003,-1.6202713615713016,19.80425769127894,0.5199995040893555,-0.26695810855926716,-0.3777500152587887,-1.251057117067397,0.4955570865498178,-0.814403566163092,0.05890353564551454,0.20064874762201512,68.35018694601757,20.665589241699585,0.4366535509043034,3,0.07249975204467773,0.2824997901916504,-0.20562481880187988,-0.8024997711181641,1.8725004196166992,2,0.08496077725841888,1.1216163969750539,14.625,6.89471465140792,14.90250015258789,1.030535106928202,14.897500038146973,0.08496077725841888
2494,2015-03-12,14.93000030517578,15.0,14.475000381469727,14.729999542236328,4938800.0,-0.00317140088788026,2.0882316642170338,0.5714301284461615,33.238237968599734,38.813951670576465,0.01815298202914306,0.4771911362112231,-0.06671014787150575,-1.5155294163735338,18.442587126643122,0.5249996185302734,-0.3087868625666452,-0.3793746948242198,-1.2401084362822044,0.4813590466337665,-0.8097415655532121,0.05099217590477245,0.16633349901948336,74.49401153676841,31.968869962686497,0.43036687072899277,3,-0.12375068664550604,0.32999944686889826,-0.158125162124632,-0.7550001144409162,2.1749992370605487,3,0.13680505696495238,1.536583890806554,14.977499961853027,1.1216163969750539,14.625,6.89471465140792,14.90250015258789,0.13680505696495238
2495,2015-03-13,15.00749969482422,15.057499885559082,14.755000114440918,14.755000114440918,3583200.0,0.005190849836860023,-1.3960417728929428,1.2624930858876013,36.97916164047943,38.1071660073308,-0.0974171968931028,0.38165194218790965,-0.10825555204683113,-1.5318806356697845,17.368582668781148,0.30249977111816406,-0.4183645261382338,-0.2780003070831274,-1.1446917284228935,0.5886911142566369,-0.7113460177530104,0.15534540358675564,-0.6475000381469762,91.48932371055065,49.881216529836735,0.43334571066988253,3,-0.22125005722046076,0.2525000572204572,-0.16062450408935725,-0.8324995040893572,2.5750007629394513,4,0.12310510644549755,2.0882316642170338,14.93000030517578,1.536583890806554,14.977499961853027,1.1216163969750539,14.625,0.12310510644549755
2496,2015-03-16,15.75,16.0,15.130000114440918,15.140000343322756,3881600.0,0.049475283709774276,-1.7619038968942011,2.4158442392309922,54.79640991916209,40.0845446450347,-0.7923396847350492,-0.3737078659788011,-0.8042237256983196,-2.2136433745695374,16.472893465486287,0.9925003051757795,-0.45337273634693886,0.46050000190734863,-0.41436317967247405,1.3353631834871713,0.023068411117437293,0.89793159269726,-1.3760503387451184,83.66012786717873,37.10347314684688,0.4374315907899111,3,-0.5149998664855957,-0.49000024795532227,-0.8124997615814209,-1.5749998092651367,1.5699996948242223,0,0.07777780199807793,-1.3960417728929428,15.00749969482422,2.0882316642170338,14.93000030517578,1.536583890806554,14.977499961853027,0.07777780199807793
2497,2015-03-17,15.577500343322756,15.824999809265135,15.475000381469727,15.729999542236328,1384000.0,-0.010952359154110747,1.0437938725333338,-0.24999882744894886,46.171007386616985,41.039142719920015,-0.5499026356246368,-0.21415709342971745,-0.581884880100608,-1.9890955335805245,15.860924579250362,0.3499994277954084,-0.4450528313702584,0.2892503261566173,-0.5837994413150636,1.1623000936282963,-0.14727455757922314,0.7257752098924577,-1.1385086685180692,72.29509754996329,26.752594903895243,0.43652488373583986,3,-0.3425002098083514,-0.31750059127807795,-0.5775001049041766,-1.391250133514406,2.062499046325682,1,0.09918145328636685,-1.7619038968942011,15.75,-1.3960417728929428,15.00749969482422,2.0882316642170338,14.93000030517578,0.09918145328636685
2498,2015-03-18,15.625,15.875,15.362500190734865,15.59000015258789,2326400.0,0.0030492476732704166,-1.0918369332933777,-0.22950840175852483,52.202288570464894,41.86228487424244,-0.552858671011851,-0.2780799302424324,-0.5856223339963194,-1.9787925715086363,15.187974354638865,0.5124998092651349,-0.41051590689154693,0.33812499046325684,-0.5325928120489358,1.2088427929754513,-0.0972339107928395,0.7734838917193532,-1.1235679921875015,75.40982991448823,27.999218325266597,0.43535890125609705,3,-0.3899998664855957,-0.36500024795532227,-0.6249997615814209,-1.4112496376037598,1.7325000762939453,2,0.08688000488281244,1.0437938725333338,15.577500343322756,-1.7619038968942011,15.75,-1.3960417728929428,15.00749969482422,0.08688000488281244
2499,2015-03-19,15.859999656677244,15.920000076293945,15.49250030517578,15.56999969482422,1540800.0,0.015039978027343581,1.0853606626395413,8.285749318800988,61.26877258409848,44.379416606839406,-0.7538715381947796,-0.5325055962647358,-0.7631524391856619,-2.1589860970995165,14.207324802335682,0.42749977111816584,-0.3270573907461589,0.568124675750731,-0.3150912755326889,1.451340627034151,0.12651670010902016,1.0097326513924418,-1.2986249291772456,88.75499147055046,35.48059775180022,0.4416079756417103,3,-0.62499952316284,-0.5999999046325666,-0.8599994182586652,-1.5999994277954084,1.0299997329711932,3,0.062421232422642525,-1.0918369332933777,15.625,1.0437938725333338,15.577500343322756,-1.7619038968942011,15.75,0.062421232422642525
2500,2015-03-20,15.49250030517578,16.0,15.404999732971193,15.869999885559082,3025600.0,-0.023171460243174957,-1.1538442949637506,-1.3017228622072194,59.337118017318154,46.58470870848835,-0.3275398450829581,-0.22476999049572832,-0.35247168577453714,-1.735187524688813,12.658023992843068,0.5950002670288068,-0.2641303221414315,0.23125028610229315,-0.5721183690796305,1.0346189412842168,-0.1704340414886687,0.632934613693255,-0.8735805667757806,41.66669407110445,-16.042846607137797,0.40168432759096206,3,-0.2575001716613752,-0.23250055313110174,-0.43375039100646795,-1.1775002479553205,1.5149993896484428,4,0.10408256932690452,1.0853606626395413,15.859999656677244,-1.0918369332933777,15.625,1.0437938725333338,15.577500343322756,0.10408256932690452
2501,2015-03-23,15.385000228881836,15.46500015258789,15.217499732971193,15.43000030517578,2477600.0,-0.006938846162748202,3.304363690643991,0.11920563262150308,60.213304009065205,49.32411222427335,-0.1613691698570623,-0.16490722724511464,-0.22447382493528956,-1.5706034874940524,10.77994747435878,0.2750005722045863,-0.2462266498279213,0.14862518310546946,-0.6028846446116791,0.900135010822618,-0.22712973075310572,0.5243800969640446,-0.7108372800178362,21.405806869133812,-38.64824016625573,0.3757549138585744,3,-0.14750003814697266,-0.1250004768371582,-0.3125002384185791,-1.070000171661377,1.3974990844726562,0,0.14283394190378562,-1.1538442949637506,15.49250030517578,1.0853606626395413,15.859999656677244,-1.0918369332933777,15.625,0.14283394190378562
2502,2015-03-24,15.30500030517578,15.59749984741211,15.25,15.399999618530273,1663200.0,-0.005199864966909495,-2.390243675508704,2.111092273131984,55.73630749363373,51.104734176604296,0.028197962878026672,-0.0975897462279125,-0.12303239396431565,-1.4376365707886016,10.119118702117404,0.3474998474121094,-0.18290564433713108,0.0735002517700174,-0.674729928770514,0.8217304323105488,-0.3006148385002483,0.4476153420402831,-0.5778038742663405,11.182177935456867,-49.355460647175235,0.37411509027026585,3,-0.06750011444091619,-0.04500055313110174,-0.08625054359435858,-0.9900002479553205,1.5874996185302752,1,0.13165627895917242,3.304363690643991,15.385000228881836,-1.1538442949637506,15.49250030517578,1.0853606626395413,15.859999656677244,0.13165627895917242
2503,2015-03-25,14.942500114440918,15.460000038146973,14.875,15.460000038146973,2584400.0,-0.02368508222847099,1.2608700459606588,5.447406990985101,46.869986700596904,52.61937292460399,0.4304809932579321,0.20513568344184208,0.2503691329189195,-1.0250967848554602,9.22189328372122,0.5850000381469727,-0.1289338290856481,-0.2443749427795403,-0.9460662592336782,0.45731637367459754,-0.5952206010066092,0.10647071544752862,-0.16439154076785734,6.000010172526041,-52.79370326358785,0.3508456582270686,3,0.434999942779541,0.31749963760375977,0.33374977111816406,-0.5199999809265137,1.8375005722045898,2,0.18052529727609423,-2.390243675508704,15.30500030517578,3.304363690643991,15.385000228881836,-1.1538442949637506,15.49250030517578,0.18052529727609423
2504,2015-03-26,14.592499732971193,14.9350004196167,14.454999923706055,14.890000343322756,2820000.0,-0.023423147317326976,1.4774170366505774,0.5748804912298807,45.271310860714415,53.54072283796342,0.8130758984597115,0.510630372675692,0.5996914530316744,-0.6276618158436875,9.176322876945791,0.4875001907348633,-0.03722699979012134,-0.5495003223419168,-1.2836138887772712,0.1846132440934376,-0.916557105559594,-0.1824435391242396,1.4075002670288068,8.899663590630034,-47.65951349055602,0.36705678321767693,3,0.6350002288818342,0.6675000190734846,0.6937501430511457,-0.044999599456788886,2.4550008773803693,3,0.18948092471609512,1.2608700459606588,14.942500114440918,-2.390243675508704,15.30500030517578,3.304363690643991,15.385000228881836,0.18948092471609512
2505,2015-03-27,15.039999961853027,15.140000343322756,14.5625,14.5625,1928800.0,0.030666454484883365,-1.4188497987797037,-1.6050385956813868,51.87457208155394,53.2160741893403,0.41423152241390504,0.05450456716417662,0.16354975107410574,-1.0253622227927757,8.962290250734412,0.5775003433227557,0.029100899291849558,-0.09475007057189977,-0.8299387955175277,0.6404386543737282,-0.4623444330447146,0.2728442919009151,0.9291000366210938,51.20350785226686,-4.276188625880117,0.3675943624728144,3,0.1875,0.2199997901916504,0.24624991416931152,-0.49249982833862305,1.5099992752075195,4,0.12300528141540479,1.4774170366505774,14.592499732971193,1.2608700459606588,14.942500114440918,-2.390243675508704,15.30500030517578,0.12300528141540479
2506,2015-03-30,15.494999885559082,15.635000228881836,15.112500190734865,15.202500343322756,2671200.0,0.030252654578464266,-1.211641087330366,0.6125645352959349,61.313397356448405,54.898561963766014,-0.09023308349394554,-0.37398994941893804,-0.260708002710901,-1.4234590685695867,9.614961150210272,0.5950002670288086,0.1402377066922913,0.3312498569488529,-0.41314061199462593,1.0756403258923317,-0.04094537752288652,0.7034450914205923,0.4438181114196773,88.13556719361199,27.110498048017654,0.3721952344717391,3,-0.2674999237060547,-0.2350001335144043,-0.15124964714050293,-0.8899993896484375,1.0850000381469727,0,0.09761212135759667,-1.4188497987797037,15.039999961853027,1.4774170366505774,14.592499732971193,1.2608700459606588,14.942500114440918,0.09761212135759667
2507,2015-03-31,15.585000038146973,15.71500015258789,15.350000381469727,15.422499656677244,3271200.0,0.005808335156670008,-1.373990497339007,0.5555577291756423,58.47872047601479,55.595943286604886,-0.2001002022652827,-0.4207848752810861,-0.33077855781497334,-1.4575308366068533,9.489917792801776,0.36499977111816406,0.23657885358488073,0.38012499809265066,-0.3618043586509945,1.1220543548362958,0.009160319720827204,0.7510896764644741,0.3241415973663333,89.68253247411835,28.36195522954496,0.37096467837182256,3,-0.3575000762939453,-0.4050002098083496,-0.21625018119812012,-0.9549999237060547,1.2850008010864293,1,0.07683665526316541,-1.211641087330366,15.494999885559082,-1.4188497987797037,15.039999961853027,1.4774170366505774,14.592499732971193,0.07683665526316541
2508,2015-04-01,15.3725004196167,15.545000076293945,15.199999809265135,15.470000267028807,2692400.0,-0.013634880847619102,1.7878869614136903,-0.5999976524994837,55.90393982802558,54.99985075815235,-0.03037896352154057,-0.1861277144291016,-0.08856025496475084,-1.1878546564155261,9.518524385568325,0.3850002288818377,0.1981180285077233,0.14750037193298304,-0.5894225119306036,0.8844232557965697,-0.22096106999881115,0.5159618138647772,0.507558381660461,72.81748644798766,12.61949935049715,0.3684614419317936,4,-0.14500045776367188,-0.19250059127807617,0.01999950408935547,-0.7425003051757812,1.6024999618530273,2,0.09887783136110362,-1.373990497339007,15.585000038146973,-1.211641087330366,15.494999885559082,-1.4188497987797037,15.039999961853027,0.09887783136110362
2509,2015-04-02,15.737500190734865,15.7475004196167,15.25,15.404999732971193,2598400.0,0.023743682625137152,1.82269008505944,-3.410266442349137,59.04585744798576,54.96748847267097,-0.46330402767838486,-0.5311020885323696,-0.40883234602225116,-1.4954897724505276,10.070482259030518,0.4975004196166992,0.21698393369777058,0.4825001239776636,-0.2875324018746195,1.2525326498299485,0.09748386105152207,0.8675163869038052,0.11405743299087234,99.15609912736834,41.14342941220302,0.38501626292614216,4,-0.6362500190734881,-0.557500362396242,-0.34562516212463557,-1.107500076293947,1.1624994277954084,3,0.06624308074826235,1.7878869614136903,15.3725004196167,-1.373990497339007,15.585000038146973,-1.211641087330366,15.494999885559082,0.06624308074826235
2510,2015-04-06,15.845000267028807,15.892499923706055,15.5,15.582500457763672,2434400.0,0.006830822874730247,1.1958091579635335,0.789472023679767,51.39706329903562,53.987906171556574,-0.5761297983544349,-0.5944563202192104,-0.48450461361153785,-1.5695659648459372,10.349419128431146,0.3924999237060547,0.21031687488867945,0.5426251888275129,-0.25102315744395476,1.3362735350989805,0.14580101569177906,0.9394493619632467,-1.3900003433227521,93.91029834121721,37.52494974875105,0.3968241731357334,4,-0.6712503433227521,-0.6650004386901838,-0.5100002288818342,-1.2150001525878888,1.175000190734865,0,0.07589146879504871,1.82269008505944,15.737500190734865,1.7878869614136903,15.3725004196167,-1.373990497339007,15.585000038146973,0.07589146879504871
2511,2015-04-07,15.802499771118164,16.049999237060547,15.75749969482422,15.86750030517578,2496800.0,-0.0026822653956706244,-2.774170922291333,-0.24762126204808918,53.44035874491774,53.73280075503257,-0.523198934659252,-0.5070707653386748,-0.40864382037025493,-1.5038082893123033,10.443032871995891,0.29249954223632635,0.14871930562282287,0.4551247119903561,-0.3450915548269613,1.2553409788076735,0.05501657858169651,0.8552328453990157,-1.3187498474121089,70.88239617004143,15.827532422143221,0.4001081334086587,4,-0.5500001907348633,-0.5975003242492676,-0.4674997329711914,-1.172499656677246,1.139999389648434,1,0.047302608876386154,1.1958091579635335,15.845000267028807,1.82269008505944,15.737500190734865,1.7878869614136903,15.3725004196167,0.047302608876386154
2512,2015-04-08,16.052499771118164,16.125,15.720000267028807,15.755000114440918,2824400.0,0.015820281830151828,-1.2040840688099823,-4.576880190146549,56.155504534244415,54.764524958771176,-0.733109689307172,-0.6794799655184747,-0.6606985698934089,-1.7274242145829604,10.315897290454826,0.4049997329711932,0.12405456025364714,0.6337497234344482,-0.14964789739930495,1.4171473442682014,0.24205091301757165,1.0254485338513248,-1.506099874877929,92.16213903434569,38.04281740514698,0.391698810416877,4,-0.7624998092651367,-0.809999942779541,-0.7093746662139893,-1.422499656677246,1.1800003051757812,2,0.03286093506364507,-2.774170922291333,15.802499771118164,1.1958091579635335,15.845000267028807,1.82269008505944,15.737500190734865,0.03286093506364507
2513,2015-04-09,16.25,16.297500610351562,15.987500190734865,16.067499160766598,3105200.0,0.012303393969653298,1.2342206734437053,0.6134489070398996,55.676860199136094,55.92069710748469,-0.8109126673794815,-0.8187367466599582,-0.8542935893196795,-1.900596908785138,10.663275759585586,0.31000041961669744,0.10989705920877313,0.7676249504089352,-0.0697196282485919,1.604969529066464,0.34895266108017076,1.1862972397376996,-1.6088840975341796,95.46533816952906,43.83825254510141,0.41867228932876427,4,-0.8199996948242188,-0.8737497329711914,-0.9900002479553223,-1.5950002670288086,0.8474998474121094,3,0.0381538977989786,-1.2040840688099823,16.052499771118164,-2.774170922291333,15.802499771118164,1.1958091579635335,15.845000267028807,0.0381538977989786
2514,2015-04-10,16.97249984741211,17.122499465942386,16.254999160766598,16.325000762939453,5242800.0,0.04446152907151446,-1.2031689748545558,3.5479238736242946,69.52505520741286,57.88186189924681,-1.296664127888521,-1.4549689050552814,-1.550469301779863,-2.5928040740496456,11.42563871755558,0.8724994659423864,0.14043265650971293,1.3879998207092292,0.35821117944186653,2.417788461976592,0.8731055000755461,1.9028941413429106,-2.19887316831543,90.7550281723419,36.30373115934355,0.5148943206336815,4,-0.8550000190734828,-1.1837501525878888,-1.7125000953674316,-2.2574996948242188,0.5524997711181641,4,0.00014732856562660324,1.2342206734437053,16.25,-1.2040840688099823,16.052499771118164,-2.774170922291333,15.802499771118164,0.00014732856562660324
2515,2015-04-13,16.854999542236328,17.227500915527347,16.694999694824222,16.995000839233402,2664000.0,-0.006922981660459238,-1.3152177067914261,-0.21621852502092007,69.34209040327866,58.77393890445017,-0.9997672300082101,-1.256376928257069,-1.4107718645095524,-2.4417941934230196,12.429269887461183,0.532501220703125,0.2364579268242828,1.1781245231628414,0.04046451302487242,2.3157845333008122,0.6092945180938578,1.7469545282318268,-1.8464855844550776,75.29013512120027,15.970647763430435,0.5688300050689853,4,-0.6412491798400879,-1.0137491226196271,-1.5949997901916504,-2.112499713897705,0.5925006866455078,0,0.002669835509706342,-1.2031689748545558,16.97249984741211,1.2342206734437053,16.25,-1.2040840688099823,16.052499771118164,0.002669835509706342
2516,2015-04-14,16.975000381469727,17.02750015258789,16.692499160766598,16.857500076293945,1621600.0,0.007119599079946193,2.0112469353815876,-0.8392801187994501,71.74478099526797,60.247945628811635,-0.9920800264145733,-1.3490655675228158,-1.496890918859913,-2.523295601569817,12.807551723677141,0.3350009918212926,0.38223567169163,1.2368753433227546,-0.04066627743088347,2.514416964076391,0.5981045329459356,1.8756461536995737,-1.7002079887589439,83.25038637236347,17.10482456739257,0.6387708103768184,4,-0.7612500190734863,-1.1337499618530256,-1.778125524520874,-2.2325005531311035,0.31749916076660156,1,0.0026509617250476403,-1.3152177067914261,16.854999542236328,-1.2031689748545558,16.97249984741211,1.2342206734437053,16.25,0.0026509617250476403
2517,2015-04-15,17.122499465942386,17.197500228881836,16.795000076293945,17.002500534057614,2764000.0,0.008689194766303032,1.9814775569024712,1.0212648529316883,80.06894866181779,62.9329466103441,-1.0041459720668264,-1.449182816050353,-1.6204267229205307,-2.630447926978931,13.282091856193167,0.4025001525878906,0.48545859622947773,1.307124471664432,-0.10886511831376211,2.7231140616426277,0.5991296766753358,2.01511926665353,-1.613382050493616,91.53214611204899,17.044161871060084,0.7079947949890979,4,-0.8837490081787145,-1.2812490463256854,-1.9256246089935338,-2.3799996376037633,-0.059999465942386365,2,-0.010512501725219447,2.0112469353815876,16.975000381469727,-1.3152177067914261,16.854999542236328,-1.2031689748545558,16.97249984741211,-0.010512501725219447
2518,2015-04-16,16.982500076293945,17.209999084472653,16.84749984741211,17.147499084472653,2152400.0,-0.008176340722153785,1.5000032885434094,-1.3750039736782436,84.9926847733536,65.81592742427387,-0.6836435122887679,-1.267240503109555,-1.456871432613724,-2.4460753734143736,14.068627256240202,0.3624992370605433,0.5160523336354927,1.099250078201294,-0.40566635316757527,2.604166509570163,0.34679186251685934,1.8517082938857286,-1.2671766408357463,74.80715710444389,-7.647774201987119,0.7524582156844345,4,-0.6187496185302734,-1.1412496566772443,-1.7856252193450928,-2.2400002479553223,0.1875,3,0.014721036294825574,1.9814775569024712,17.122499465942386,2.0112469353815876,16.975000381469727,-1.3152177067914261,16.854999542236328,0.014721036294825574
2519,2015-04-17,16.850000381469727,16.907499313354492,16.670000076293945,16.817499160766598,1774400.0,-0.007802131266242518,2.2203486267004604,-0.1969782792144246,79.19356054371748,68.9044271181274,-0.4210141732845898,-1.1138787352531718,-1.3000161467443938,-2.27099946580463,14.626577346298664,0.3125,0.560313308012045,0.9172503471374505,-0.6483492262090742,2.4828499204839733,0.13445056046418813,1.7000501338107128,-0.9532156484032299,32.28700165246258,-51.88534084573739,0.7827997866732618,4,-0.3762497901916504,-1.0087499618530256,-1.6950006484985352,-2.1075005531311035,0.3125,4,0.014688395272356436,1.5000032885434094,16.982500076293945,1.9814775569024712,17.122499465942386,2.0112469353815876,16.975000381469727,0.014688395272356436
2520,2015-04-20,17.104999542236328,17.174999237060547,16.790000915527347,17.057500839233402,1992800.0,0.015133481008524408,3.1066905384372427,1.4614436619715618,77.7586275502167,71.60645698538285,-0.5347177891906796,-1.3089921894259717,-1.5354956992569235,-2.479591307965091,15.573624611949736,0.3849983215331996,0.6464796261592003,1.091624546051026,-0.5430700824141503,2.7263191745162025,0.2742772318184379,1.9089718602836143,-1.0485288672745305,80.55560461296699,-2.9867219687660764,0.8173473142325882,4,-0.631248950958252,-1.2637491226196271,-2.0718748569488525,-2.362499713897705,0.8050003051757812,0,0.02455422902858695,2.2203486267004604,16.850000381469727,1.5000032885434094,16.982500076293945,1.9814775569024712,17.122499465942386,0.02455422902858695
2521,2015-04-21,17.582500457763672,17.635000228881836,17.03499984741211,17.137500762939453,2248400.0,0.02791586836049187,1.18182259552362,9.368670441312993,80.38023980670647,74.29809423787862,-0.8193343536677062,-1.700612005834154,-1.9912333056831848,-2.9106704771909016,17.245202776498314,0.6000003814697266,0.7100371911316525,1.4592504501342773,-0.2890675693994069,3.2075684696679616,0.5850914403674352,2.3334094599011195,-1.3855061539340099,94.5596100707992,11.30678116379545,0.8741590097668422,4,-0.7712502479553223,-1.5375003814697266,-2.559375762939453,-2.840000629425049,0.2349987030029297,1,-0.0076781018266504075,3.1066905384372427,17.104999542236328,2.2203486267004604,16.850000381469727,1.5000032885434094,16.982500076293945,-0.0076781018266504075
2522,2015-04-22,17.319999694824222,17.719999313354492,17.15250015258789,17.600000381469727,2506400.0,-0.014929660520699217,1.1826951644909383,-0.6292154576782543,79.17601410209048,76.90911133820688,-0.40021811046756284,-1.3485534559847334,-1.7023978706285963,-2.6009269694958217,18.75006306138597,0.5674991607666016,0.8090864870987051,1.095999717712406,-0.6856961996353981,2.87769563506021,0.2051517590385039,1.9868476763863079,-0.9216845614872575,61.90477055487571,-21.731664856997185,0.890847958673902,4,-0.3325004577636754,-1.2325000762939489,-2.0724997520446813,-2.5774998664855993,0.610000610351559,2,-0.0015877686531433621,1.18182259552362,17.582500457763672,3.1066905384372427,17.104999542236328,2.2203486267004604,16.850000381469727,-0.0015877686531433621
2523,2015-04-23,17.639999389648438,17.809999465942386,17.254999160766598,17.315000534057614,4164800.0,0.01847573328305785,-1.494374413331668,-1.1607073521297813,78.89140337680313,77.94981669036136,-0.5613423334302325,-1.5347910262752897,-2.000666921039162,-2.8738982606335934,20.96599079566249,0.5550003051757884,0.9231188717615417,1.2811244487762465,-0.5005116381888257,3.062760535741319,0.3903064052937104,2.1719424922587827,-1.030214787508669,85.0877046218091,3.273356857263522,0.8908180434825358,4,-0.39999961853027344,-1.5074996948242188,-2.3924994468688965,-2.8974995613098145,0.44750022888183594,3,-0.03273806177041749,1.1826951644909383,17.319999694824222,1.18182259552362,17.582500457763672,3.1066905384372427,17.104999542236328,-0.03273806177041749
2524,2015-04-24,17.357500076293945,17.75749969482422,17.299999237060547,17.702499389648438,2600800.0,-0.016014700857658104,1.010991360338041,-1.0615400867406408,71.80966006836755,78.22399109759345,-0.24416397917690347,-1.0904307041781323,-1.7049132335017827,-2.545974920701944,22.447527668341372,0.4575004577636719,1.0110328859931936,0.8603751182556145,-0.7665359611484845,2.4872861976597154,0.04691957855356321,1.673830657957664,-0.5316767986697073,55.63725169370895,-23.628895888052014,0.8134555397020501,4,-0.11750030517578125,-1.2250003814697266,-2.1100001335144043,-2.6150002479553223,0.7899990081787109,4,-0.010802246819867745,-1.494374413331668,17.639999389648438,1.1826951644909383,17.319999694824222,1.18182259552362,17.582500457763672,-0.010802246819867745
2525,2015-04-27,16.889999389648438,17.530000686645508,16.645000457763672,17.47249984741211,3520000.0,-0.026933641629879546,1.5376272929131618,1.6884104843569459,63.9691668573607,77.36003397115931,0.25571467287289806,-0.5030162904602982,-1.2176310424669499,-2.034668862136357,23.831061731557888,0.8850002288818359,1.084546632264999,0.3003744602203362,-1.1816228092373322,1.7823717296780046,-0.4406241745084998,1.0413730949491704,0.9200000762939489,21.02996913858162,-56.847182480691814,0.7409986347288345,4,0.33750057220458984,-0.7574996948242188,-1.6424994468688965,-2.1474995613098145,1.230001449584961,0,0.01613386629180691,1.010991360338041,17.357500076293945,-1.494374413331668,17.639999389648438,1.1826951644909383,17.319999694824222,0.01613386629180691
2526,2015-04-28,17.007499694824222,17.162500381469727,16.450000762939453,16.887500762939453,3521200.0,0.0069567974790927245,2.3139493621475844,-0.20600658812435532,62.69946629750684,75.43009148623588,0.1601507649934213,-0.5284899635424942,-1.3195406566038308,-2.115818164591307,25.170127547037318,0.7124996185302734,1.0428719932746517,0.34224977493286346,-1.0565868173046944,1.7410863671704213,-0.35716852118591547,1.0416680710516424,0.7791997909545891,40.99260761453585,-33.62857014369953,0.699418296118779,4,0.12250041961669567,-0.8750000000000036,-1.7599997520446813,-2.2649998664855993,0.9575004577636683,1,0.05306483426617614,1.5376272929131618,16.889999389648438,1.010991360338041,17.357500076293945,-1.494374413331668,17.639999389648438,0.05306483426617614
2527,2015-04-29,16.782499313354492,17.082500457763672,16.565000534057614,16.837499618530273,5497600.0,-0.013229480259123738,-1.1122537952510543,-0.4583399561305774,57.029693197652655,72.32309242226911,0.3708489269898969,-0.22048017479947646,-1.07906659854687,-1.8595974775774948,26.431626278074194,0.5174999237060582,1.0044561921347857,0.05737442970275808,-1.2460332896416126,1.3607821490471288,-0.5943294299694273,0.7090782893749434,0.9507322235107445,24.448446140490322,-45.57241885306313,0.6517038596721849,4,0.3475008010864258,-0.6499996185302734,-1.5337493419647217,-2.039999485015869,1.3700008392333984,2,0.06167137731318251,2.3139493621475844,17.007499694824222,1.5376272929131618,16.889999389648438,1.010991360338041,17.357500076293945,0.06167137731318251
2528,2015-04-30,16.892499923706055,17.412500381469727,16.450000762939453,16.549999237060547,6211200.0,0.006554483232663166,-2.548401160235563,-6.227250658898599,48.740159135896285,68.93938115473341,0.27573578906687146,-0.22215767055322289,-1.17360818412104,-1.9377804409493216,28.274623556978206,0.9624996185302734,0.9461795713687096,0.0913750648498528,-1.0467251094689551,1.2294752391686625,-0.47767502230955117,0.6604251520092568,0.7894023822021516,33.84317569795159,-32.16883643392301,0.5690500871594047,4,0.23750019073486328,-0.7600002288818359,-1.6437499523162842,-1.8625001907348633,1.0424995422363317,3,0.061417811819182155,-1.1122537952510543,16.782499313354492,2.3139493621475844,17.007499694824222,1.5376272929131618,16.889999389648438,0.061417811819182155
2529,2015-05-01,16.780000686645508,17.120000839233402,16.639999389648438,17.040000915527347,3626800.0,-0.006659715114319509,1.2857207732934692,-0.759123233965784,48.81705277940401,65.72365062464311,0.4215967577974702,-0.029041368462770834,-1.050104020621923,-1.7966688070908532,29.823333902489242,0.4800014495849645,0.8391712182267206,-0.07324919700622701,-1.0958722910296927,0.949373897017237,-0.5845607440179599,0.43806235000550586,0.8526255575439485,30.555550649823125,-32.866652511422835,0.5113115470117322,5,0.34999942779541016,-0.6475009918212891,-1.4612507820129395,-1.7087507247924805,0.9449996948242188,4,0.07792007618482089,-2.548401160235563,16.892499923706055,-1.1122537952510543,16.782499313354492,2.3139493621475844,17.007499694824222,0.07792007618482089
2530,2015-05-04,17.047500610351562,17.157499313354492,16.665000915527347,16.684999465942386,3164000.0,0.01594159194039535,-1.4472076768155688,-1.3942339434397941,51.09269400485821,62.46947886888219,0.16213287937153353,-0.21274122717658273,-1.3143858083043298,-2.0367041966744104,31.20509933745422,0.4924983978271449,0.7318579823301192,0.1341257095336914,-0.7738757008131927,1.0421271198805755,-0.31987499563975064,0.5881264147071334,0.5378206145878934,62.077930828116614,1.1157816556018076,0.4540007051734423,5,0.08249950408935547,-0.8612508773803711,-1.80375075340271,-1.9762506484985352,0.9949989318847656,0,0.06452549844480737,1.2857207732934692,16.780000686645508,-2.548401160235563,16.892499923706055,-1.1122537952510543,16.782499313354492,0.06452549844480737
2531,2015-05-05,16.549999237060547,17.122499465942386,16.440000534057614,16.952499389648438,2852800.0,-0.029183244198796143,-1.1927762525737795,-1.1103417431796168,42.194955656437074,58.36047237492071,0.5562693692592475,0.36220258086759216,-0.8122080248947032,-1.5232940048587391,32.15916521540771,0.6824989318847727,0.6554460242579125,-0.40075063705444336,-1.1666387300629815,0.36513745595409475,-0.7836946835587142,-0.01780659055017253,0.9899091693989099,11.310922391982595,-43.893024410759004,0.38294404650426955,5,0.5750007629394531,-0.08874940872192028,-1.3062493801116943,-1.4787492752075195,1.7975006103515625,1,0.09486414951954414,-1.4472076768155688,17.047500610351562,1.2857207732934692,16.780000686645508,-2.548401160235563,16.892499923706055,0.09486414951954414
2532,2015-05-06,16.579999923706055,16.684999465942386,16.34749984741211,16.559999465942386,1988800.0,0.0018127303944719397,1.9347851326023981,-0.04969055945711968,44.342939679040256,54.52175418628039,0.4584742998743039,0.3939449045149175,-0.821613086005172,-1.5260325850641756,32.94362306575024,0.337499618530277,0.5695780811958784,-0.39712495803832937,-1.0625043385350814,0.2682544224584227,-0.7298146482867054,-0.06443526778995334,0.89391401040929,21.830982131823692,-29.61712044755377,0.3326896902483753,5,0.4724998474121094,-0.07500028610229492,-1.3362500667572021,-1.5087499618530273,1.5300006866455043,2,0.08353439295868537,-1.1927762525737795,16.549999237060547,-1.4472076768155688,17.047500610351562,1.2857207732934692,16.780000686645508,0.08353439295868537
2533,2015-05-07,16.870000839233402,17.09000015258789,16.475000381469727,16.52750015258789,2821600.0,0.017491008254632456,-1.7486009231988884,17.12464238031983,50.26918487759101,52.12836805397189,0.0533757278460989,0.16103059979043266,-1.1011668000250765,-1.7819782238521462,33.71341958942836,0.6149997711181641,0.4238177204627114,-0.13812408447265412,-0.7123991120652491,0.43615094311994085,-0.4252615982689498,0.1490134293236416,0.5137999679456833,64.50633781756831,10.195185238087113,0.28713751379629693,5,0.0687494277954066,-0.3650012016296422,-1.6662509441375768,-1.7987508773803746,1.2224998474121058,3,0.0760224807085883,1.9347851326023981,16.579999923706055,-1.1927762525737795,16.549999237060547,-1.4472076768155688,17.047500610351562,0.0760224807085883
2534,2015-05-08,16.975000381469727,17.245000839233402,16.790000915527347,17.057500839233402,2468400.0,0.006224038945637389,-1.0110520991401428,-0.24087676603423427,48.17673208712908,50.37365307950171,-0.12470093991666431,0.05926662727739185,-1.1831615468482042,-1.8492916809084203,33.40043264969913,0.4549999237060547,0.2948282137758902,-0.033249568939208274,-0.6074930275518398,0.5409938896734232,-0.3203712982455258,0.25387216036710925,0.32589634892800134,69.91641678124886,18.143238201684355,0.2871217293063163,5,-0.0950002670288086,-0.44500064849853516,-1.7712504863739014,-1.9037504196166992,1.222499847412113,4,0.05655370031806384,-1.7486009231988884,16.870000839233402,1.9347851326023981,16.579999923706055,-1.1927762525737795,16.549999237060547,0.05655370031806384
2535,2015-05-11,16.899999618530273,17.180000305175778,16.850000381469727,16.9375,1835600.0,-0.004418306995817578,-3.8000388408771975,0.45454755629535193,39.20948721490077,47.76365540365659,-0.053788949605745984,0.1452590466192092,-1.07572064983788,-1.7334250088883962,32.94120712069826,0.32999992370605113,0.1335404216391396,-0.11050033569335938,-0.6825640159470403,0.46156334456032155,-0.3965321758202016,0.17553150443348287,0.34500122070312855,61.559795047911884,14.570965038068579,0.28603184012684113,5,-0.01999950408935547,-0.24499988555908203,-1.7593746185302734,-1.828749656677246,1.8425006866455078,0,0.04881661429358064,-1.0110520991401428,16.975000381469727,-1.7486009231988884,16.870000839233402,1.9347851326023981,16.579999923706055,0.04881661429358064
2536,2015-05-12,17.020000457763672,17.145000457763672,16.537500381469727,16.802499771118164,2282000.0,0.007100641535034313,1.5989269904734706,-5.799959310309751,45.03313224096721,46.4307041862471,-0.19202338708532452,0.03035887209406951,-1.1525138360196028,-1.813083893369896,32.164045463906994,0.6075000762939453,0.010856323298192194,0.007250499725341086,-0.5645792223200772,0.5790802217707594,-0.2786643612973698,0.293165360748052,0.22500038146973012,74.93034731770732,28.596107849463998,0.28591486102270963,5,-0.1400003433227539,-0.25500059127807617,-1.843125581741333,-1.9487504959106445,2.3299999237060547,1,0.06007632532149798,-3.8000388408771975,16.899999618530273,-1.0110520991401428,16.975000381469727,-1.7486009231988884,16.870000839233402,0.06007632532149798
2537,2015-05-13,16.942499160766598,17.065000534057614,16.625,17.052499771118164,1468400.0,-0.004553542591811288,5.518423283413684,-0.505748336008014,37.44376681158593,45.17554948354595,-0.0999501535866969,0.09874634747303546,-1.0268983217199832,-1.7051813939977407,31.127659952818465,0.44000053405761363,-0.05768439657126123,-0.06125078201294443,-0.6314712494146306,0.5089696853887418,-0.34636101571378575,0.2238594516878969,0.2375011444091797,60.714091086989164,18.48538875001902,0.2851102337008424,5,-0.1462488174438441,-0.1774992942810023,-1.7137496471404994,-1.8712491989135707,2.46250152587891,2,0.0829275936987528,1.5989269904734706,17.020000457763672,-3.8000388408771975,16.899999618530273,-1.0110520991401428,16.975000381469727,0.0829275936987528
2538,2015-05-14,17.232500076293945,17.450000762939453,16.637500762939453,17.007499694824222,2278400.0,0.017116773197126456,1.4621146660270323,-2.0454466638922586,47.75584085427075,45.05763704742003,-0.37621293208075457,-0.18083646110804708,-1.2711125564222385,-1.9672169979421081,30.26068909256375,0.8125,-0.12261449527286317,0.2162501335144036,-0.3628997204894482,0.7953999875182554,-0.0733247934875223,0.5058250605163295,-0.8850002288818359,76.16431827730433,34.159798184223035,0.2895749270019253,5,-0.33374977111816406,-0.3337502479553187,-1.9662501811981201,-2.0112500190734863,2.2199993133544957,3,0.05092125519643864,5.518423283413684,16.942499160766598,1.5989269904734706,17.020000457763672,-3.8000388408771975,16.899999618530273,0.05092125519643864
2539,2015-05-15,17.09749984741211,17.305000305175778,16.930000305175778,17.252500534057614,1160400.0,-0.007834047775084563,1.8846128452482174,-0.688890772686809,54.2303743914389,45.40626820148455,-0.2139369336982746,-0.02776711946549071,-1.0963501760242167,-1.8035550347471592,29.87317503172414,0.375,-0.14915310571553064,0.06887493133545064,-0.5058779143478951,0.6436277770187964,-0.218501491506224,0.3562513541771253,-0.7279499816894521,61.36977883126086,16.021758703375454,0.2873764228416735,5,-0.19874954223632812,-0.06500053405761719,-1.6943745613098145,-1.768749713897705,2.385000228881836,4,0.058195692242337005,1.4621146660270323,17.232500076293945,5.518423283413684,16.942499160766598,1.5989269904734706,17.020000457763672,0.058195692242337005
2540,2015-05-18,17.524999618530273,17.592500686645508,16.982500076293945,17.075000762939453,1920400.0,0.025003642341477894,1.0854686363947585,-2.90320556205015,59.36649246832073,47.314216736138285,-0.6331644213949268,-0.4450037870832908,-1.4705633078217097,-2.199177102624482,29.25725695667762,0.6100006103515625,-0.13469266654288248,0.475374698638916,-0.1403582780406616,1.0911076753184936,0.16750821029912544,0.7832411869787066,-1.1338407348632806,93.60179634223067,45.73229046884482,0.30786648833978897,5,-0.5549993515014648,-0.44624996185302734,-1.571874856948849,-1.783750057220459,1.75,0,0.03837378744593467,1.8846128452482174,17.09749984741211,1.4621146660270323,17.232500076293945,5.518423283413684,16.942499160766598,0.03837378744593467
2541,2015-05-19,17.447500228881836,17.594999313354492,17.317499160766598,17.5,1758800.0,-0.004422219191747789,1.2886761733221412,-0.11666645473850183,62.71509595803401,49.35556743380427,-0.46373255056183993,-0.39857183111665506,-1.3397403667566685,-2.079987494613597,28.047261557964763,0.2775001525878942,-0.11136317234481297,0.4046253204345689,-0.18907687103899562,0.9983275119081334,0.10777422469778486,0.7014764161713529,-1.008287673095701,84.79389805312658,32.55885930706586,0.2968510957367831,5,-0.41250038146972656,-0.36875057220458984,-1.4199998378753662,-1.653749942779541,1.9925003051757777,1,0.07422267140310779,1.0854686363947585,17.524999618530273,1.8846128452482174,17.09749984741211,1.4621146660270323,17.232500076293945,0.07422267140310779
2542,2015-05-20,17.292499542236328,17.584999084472653,17.184999465942386,17.5,1384800.0,-0.008883833478272485,1.1192109863680941,3.952406902815622,57.51877407932975,50.161077345108566,-0.22019052447599208,-0.25901695600503416,-1.1231718060745592,-1.8877265244874195,26.534026781358776,0.39999961853026633,-0.11944653956717133,0.2509996414184563,-0.34012193044173245,0.8421212132786451,-0.044561144511636286,0.5465604273485489,-0.7839397809960928,68.40728678001216,13.27384529182541,0.29556078593009366,5,-0.22624969482421875,-0.21374988555908203,-1.2649991512298584,-1.4987492561340332,2.6075000762939453,2,0.11898226940576317,1.2886761733221412,17.447500228881836,1.0854686363947585,17.524999618530273,1.8846128452482174,17.09749984741211,0.11898226940576317
2543,2015-05-21,17.0625,17.302499771118164,16.944999694824222,17.242500305175778,1830800.0,-0.013300537708534454,1.3833399031064193,0.8674694365290756,55.08548543379299,50.928716605849004,0.044685803789700884,-0.0785266429589484,-0.8443714743449178,-1.622264148011947,24.593339526632,0.35750007629394176,-0.053056262341328875,0.04987506866455149,-0.4703134546908423,0.5700635920199453,-0.2102191930131454,0.3099693303422484,-0.48875386563290846,19.924795856028375,-36.73472367696874,0.26009426167769756,5,0.003749847412109375,0.016249656677246094,-1.0224995613098145,-1.268749713897705,2.7124996185302734,3,0.13728941753233737,1.1192109863680941,17.292499542236328,1.2886761733221412,17.447500228881836,1.0854686363947585,17.524999618530273,0.13728941753233737
2544,2015-05-22,17.170000076293945,17.219999313354492,16.969999313354492,17.049999237060547,1899200.0,0.006300370771806341,1.272734366194741,-0.6666701987877892,52.34000351228243,52.38766286111363,-0.036034037906834016,-0.2116451404080557,-0.8992841441189725,-1.6972282062797515,22.547775121177718,0.25,0.009108157030368602,0.16675014495849538,-0.33365005958019367,0.6671503494971844,-0.08344995731085092,0.4169502472278417,-0.5349787511876087,34.61546361803672,-20.476358976987036,0.25020010226934536,5,-0.10375022888183594,-0.09125041961669922,-1.0674996376037598,-1.3762497901916504,2.825000762939453,4,0.13293531177707263,1.3833399031064193,17.0625,1.1192109863680941,17.292499542236328,1.2886761733221412,17.447500228881836,0.13293531177707263
2545,2015-05-26,17.162500381469727,17.290000915527347,16.920000076293945,17.0,2298000.0,-0.00043679061100143635,-1.2945772194721157,1.3541603751092743,64.3948270838469,54.538962288100265,0.014099988090983118,-0.1925560586103785,-0.840698370688763,-1.6531934284116971,22.315125121245877,0.370000839233402,0.027490718055400265,0.1456254005432136,-0.35662719128361076,0.647877992370038,-0.10550089537019858,0.3967516964566258,-0.46988037706849894,35.92601174362945,-23.683311775819377,0.2511262959134118,5,-0.05250072479248047,-0.08375072479248047,-1.0049998760223389,-1.3687500953674316,2.779998779296875,1,0.1351784205831168,1.272734366194741,17.170000076293945,1.3833399031064193,17.0625,1.1192109863680941,17.292499542236328,0.1351784205831168
2546,2015-05-27,17.90999984741211,17.9325008392334,17.055000305175778,17.157499313354492,3388800.0,0.04355422865711667,1.200621351235656,4.6307616465368495,73.37431390834405,58.53124529885116,-0.6636683932830856,-0.9159362738842418,-1.551309130902176,-2.3588414528348522,22.940609687606404,0.8775005340576207,0.06885935038292956,0.8479998588562019,0.2064420970297327,1.489557620682671,0.5272209779429673,1.1687787397694365,-1.1632370844736855,97.77768149468203,32.01035978778974,0.3207788809132338,5,-0.6249990463256836,-0.7699995040893555,-1.7524993419647217,-2.1162495613098145,1.9300003051757812,2,0.07621439322990264,-1.2945772194721157,17.162500381469727,1.272734366194741,17.170000076293945,1.3833399031064193,17.0625,0.07621439322990264
2547,2015-05-28,17.8174991607666,17.950000762939453,17.59000015258789,17.860000610351562,2720400.0,-0.005164750833812737,2.235935022073636,-0.05648029158967574,67.89418855462387,60.76883948777928,-0.48499904715031406,-0.7820145926096487,-1.4166730090654198,-2.2224467588180463,23.609298142810044,0.3600006103515625,0.15361354060446075,0.7037491798400879,-0.006207061350330889,1.4137054210305067,0.3487710592448785,1.0587273004352973,-0.9758773517245807,87.1357753552203,20.332827916311757,0.3549781205952102,5,-0.38249874114990234,-0.6687488555908203,-1.389374017715454,-1.8199992179870605,2.1100006103515625,3,0.09106223935532398,1.200621351235656,17.90999984741211,-1.2945772194721157,17.162500381469727,1.272734366194741,17.170000076293945,0.09106223935532398
2548,2015-05-29,17.93000030517578,18.18000030517578,17.6875,17.75,2816000.0,0.0063140816449092085,-2.229506966505741,-4.235156846026118,67.98490215785057,62.29712035071392,-0.5455223888203697,-0.8567284202581398,-1.486393993943473,-2.2937462874243337,23.898558053967683,0.49250030517578125,0.2148100671385862,0.7643753051757827,-0.02471777956928989,1.5534683899208552,0.36982876280324817,1.1589218475483172,-0.9775406007440175,80.15873376294083,13.181636668051809,0.394546542372536,5,-0.38000011444091797,-0.6662502288818359,-1.392500877380371,-1.890000820159912,2.33749961853027,4,0.10987168320269469,2.235935022073636,17.8174991607666,1.200621351235656,17.90999984741211,-1.2945772194721157,17.162500381469727,0.10987168320269469
2549,2015-06-01,18.087499618530273,18.25,17.797500610351562,17.90250015258789,2265200.0,0.008784122179241072,-1.2911445582419492,1.0277730682829653,71.68947353752677,63.66634046951459,-0.6122015249867765,-0.9604958814665636,-1.6059768581591918,-2.4037201132352735,24.23915990836197,0.4524993896484375,0.31744704726165196,0.8564996719360352,-0.010842491622522488,1.7238418354945928,0.42282859015675456,1.2901707537153158,-0.987735042009227,87.7819255044077,19.28845719777351,0.4336710817792788,6,-0.5024995803833008,-0.7887496948242188,-1.401249885559082,-2.002500057220459,1.7900009155273402,0,0.09329647743412761,-2.229506966505741,17.93000030517578,2.235935022073636,17.8174991607666,1.200621351235656,17.90999984741211,0.09329647743412761
2550,2015-06-02,18.147499084472656,18.34749984741211,17.875,18.00749969482422,1924400.0,0.0033171785602092996,-1.3333396126893227,0.7567556421597434,71.05504985816881,64.59300201397402,-0.6421413836374619,-0.9843278483096327,-1.6147335057848196,-2.4209112912751802,24.58643320512482,0.4724998474121094,0.37135642661640134,0.8614992141723619,-0.09206919393175639,1.81506762227648,0.38471501012030274,1.338283418224421,-0.8867015486645577,84.52604767709208,16.15087729194788,0.47678420405205857,6,-0.5137491226196289,-0.7999992370605469,-1.4612493515014648,-2.062499523162842,1.8925018310546875,1,0.10180475811906775,-1.2911445582419492,18.087499618530273,-2.229506966505741,17.93000030517578,2.235935022073636,17.8174991607666,0.10180475811906775
2551,2015-06-03,18.1200008392334,18.247499465942386,17.959999084472656,18.232500076293945,1814000.0,-0.0015152636245501228,3.0351492437423198,-0.8035694822888283,72.40727486015193,66.24727987850981,-0.5690596564476316,-0.8782042344254393,-1.531789879355376,-2.3613873132118837,25.566062082900842,0.2875003814697301,0.41988494368738216,0.7555008888244643,-0.20144114868199736,1.712442926330926,0.2770298700712317,1.233971907577697,-0.6853309335686575,69.96711553375567,0.5971400181879858,0.4784710187532315,6,-0.4862508773803711,-0.7725009918212891,-1.4400010108947754,-2.035001277923584,2.2424983978271484,2,0.10057937290969288,-1.3333396126893227,18.147499084472656,-1.2911445582419492,18.087499618530273,-2.229506966505741,17.93000030517578,0.10057937290969288
2552,2015-06-04,17.96500015258789,18.09749984741211,17.647499084472656,18.02750015258789,2609600.0,-0.008554121383366642,3.4444653756310752,0.5555593231833441,64.69409322253742,67.31490296614808,-0.3449030231537762,-0.6473106194858929,-1.319422738161947,-2.1742185606979803,26.473410219484972,0.4725017547607422,0.4171279405874522,0.5312501907348626,-0.38629857110356625,1.4487989525732914,0.07247580981564639,0.9900245716540788,-0.38427745624357,45.35724600955853,-22.196852279782895,0.45877438091921513,6,-0.3312501907348633,-0.6175003051757812,-1.3337502479553223,-1.8800005912780762,2.537500381469723,3,0.1043696066837998,3.0351492437423198,18.1200008392334,-1.3333396126893227,18.147499084472656,-1.2911445582419492,18.087499618530273,0.1043696066837998
2553,2015-06-05,18.15250015258789,18.217500686645508,17.857500076293945,17.989999771118164,2479200.0,0.010436960668380069,1.4615304359166639,-2.600006103515625,70.72693642866136,69.35789551241241,-0.4040127729853502,-0.7734581860280088,-1.4345084926634648,-2.331486716759313,26.782895561958657,0.3600006103515625,0.41729058860603274,0.6546252250671394,-0.2761982087135628,1.5854486588478416,0.18921350817678828,1.1200369419574905,-0.5050010681152344,72.14293110119291,3.6493130083055405,0.4654117168903505,6,-0.5187501907348633,-0.8050003051757812,-1.5212502479553223,-2.067500591278076,2.412500381469723,4,0.09778265272606124,3.4444653756310752,17.96500015258789,3.0351492437423198,18.1200008392334,-1.3333396126893227,18.147499084472656,0.09778265272606124
2554,2015-06-08,17.934999465942386,18.207500457763672,17.889999389648438,18.207500457763672,1968000.0,-0.011981858411635793,1.3302745872092616,-1.6769252438465925,58.77944342973285,68.73396399528862,-0.07441012716681428,-0.5063078422915623,-1.1343446279453282,-2.088544149672998,26.85880512764143,0.3175010681152344,0.4435005260532918,0.3891245841980009,-0.5270635620999897,1.3053127304959915,-0.06896948895099442,0.8472186573469962,-0.2875003814697301,41.07143830278905,-23.24458007539647,0.45809407314899553,6,-0.23374938964844105,-0.587499618530277,-1.303749561309818,-1.849999904632572,2.2925014495849574,0,0.13005299845104323,1.4615304359166639,18.15250015258789,3.4444653756310752,17.96500015258789,3.0351492437423198,18.1200008392334,0.13005299845104323
2555,2015-06-09,17.725000381469727,17.97249984741211,17.504999160766598,17.97249984741211,2444000.0,-0.011708898284130798,2.7777914781791426,0.9082516151159572,55.62310617772555,66.76160758077546,0.25006794588587056,-0.24383424114445518,-0.8568447145184557,-1.8506729999559504,26.517450652213814,0.46750068664551137,0.4945944298030973,0.13787546157836772,-0.72882465572172,1.0045755788784554,-0.2954745970716779,0.5712255202284133,0.6224994659423828,29.629781855920296,-30.77007301590702,0.4333500586500443,6,0.2012491226196289,-0.3775005340576172,-1.0937504768371582,-1.640000820159912,3.1924991607666016,1,0.12143865197532966,1.3302745872092616,17.934999465942386,1.4615304359166639,18.15250015258789,3.4444653756310752,17.96500015258789,0.12143865197532966
2556,2015-06-10,18.042499542236328,18.125,17.647499084472656,17.854999542236328,2174400.0,0.017912505158449887,1.7092180161461377,-0.7575773922827351,64.25857002370046,66.35764996622841,-0.05214297022803294,-0.506785829908992,-1.1164302091156095,-2.1313050118125343,27.12573476328951,0.47750091552734375,0.562395492106468,0.4042496681213379,-0.4419820863180952,1.250481422560771,-0.018866209098376885,0.8273655453410527,0.2881502914428715,75.43848847294662,15.388448155387124,0.42311587721971616,6,-0.11625003814697266,-0.6949996948242188,-1.3843746185302734,-1.9574999809265137,2.9050006866455114,2,0.11071090059417732,2.7777914781791426,17.725000381469727,1.3302745872092616,17.934999465942386,1.4615304359166639,18.15250015258789,0.11071090059417732
2557,2015-06-11,18.34749984741211,18.375,17.987499237060547,18.0674991607666,1637600.0,0.016904548311712286,1.31343054140073,1.4933369954427083,73.75232513372603,66.99847474132568,-0.3062632934687315,-0.7390199825630219,-1.361680081406444,-2.403477605917539,27.933298035838277,0.3875007629394531,0.6159190068679194,0.6389999389648438,-0.19725474253586128,1.4752546204655488,0.22087259821449123,1.0571272797151963,-0.8425006866455114,96.83906597008317,30.403402093873794,0.4181273407503521,6,-0.4075002670288086,-0.9862499237060547,-1.5543749332427979,-2.262500286102295,2.522500991821289,3,0.10982419438104807,1.7092180161461377,18.042499542236328,2.7777914781791426,17.725000381469727,1.3302745872092616,17.934999465942386,0.10982419438104807
2558,2015-06-12,18.11000061035156,18.337499618530273,18.024999618530273,18.337499618530273,2650400.0,-0.012944501378156392,1.747264724376441,-0.8124944652965707,66.57850917176575,66.43058981179668,-0.04531078662881782,-0.4557778729321882,-1.0591077029194231,-2.1283304988287757,28.09259593143717,0.32250022888183594,0.5670404688625617,0.35762567520141175,-0.4654501482076441,1.1807014986104676,-0.05391223650311616,0.7691635869059397,-0.5876014328002945,69.54032942290674,-0.8823560082026489,0.41153791170452797,6,-0.17000102996825817,-0.6850004196166957,-1.331250905990597,-2.0250010490417445,3.02249908447266,4,0.13210932319563362,1.31343054140073,18.34749984741211,1.7092180161461377,18.042499542236328,2.7777914781791426,17.725000381469727,0.13210932319563362
2559,2015-06-15,18.092500686645508,18.11750030517578,17.504999160766598,17.84749984741211,2806800.0,-0.000966312706585315,3.1525490576407313,-1.0769314609096456,66.34448423771016,65.90719363174573,-0.03020302961653698,-0.37936307354195975,-0.9871631550415927,-2.067872612537446,27.748611126534833,0.6125011444091832,0.5482539145168701,0.2903757095336914,-0.48493114522484504,1.0656825642922279,-0.09727771784557859,0.6780291369129614,0.2824993133544922,67.5288458798022,-6.957639542123687,0.38765342737926894,6,-0.15250110626220703,-0.6362504959106445,-1.3706257343292236,-2.0075011253356934,3.260000228881836,0,0.13665882291424292,1.747264724376441,18.11000061035156,1.31343054140073,18.34749984741211,1.7092180161461377,18.042499542236328,0.13665882291424292
2560,2015-06-16,18.19750022888184,18.334999084472656,17.950000762939453,18.0049991607666,1952800.0,0.005803484220057831,-1.545461423995561,0.7857159539435417,56.52669035447721,64.14268424222631,-0.14233172275785577,-0.4547105582169486,-1.0388410180206726,-2.1363321450160946,27.066985681697,0.3849983215332031,0.5236632042471889,0.3617502212524464,-0.42124519947975614,1.144745641984649,-0.029747489113653103,0.7532479316185459,0.1600997543334941,79.59774713843221,7.724596785234581,0.39149771036610115,6,-0.2575006484985387,-0.7412500381469762,-1.4925003051757848,-2.112500667572025,3.084999084472649,1,0.11155382119043056,3.1525490576407313,18.092500686645508,1.747264724376441,18.11000061035156,1.31343054140073,18.34749984741211,0.11155382119043056
2561,2015-06-17,18.74250030517578,18.872499465942386,18.2549991607666,18.26499938964844,3311600.0,0.029949172657734335,-1.482406434743951,2.480510473019772,67.4200044109734,64.44556326316363,-0.6590503502399905,-0.94623185236021,-1.5217169614036834,-2.6405734895611275,26.67771332637152,0.6749992370605469,0.48614993291245767,0.8420002937316902,-0.016363589201414896,1.7003641766647952,0.41281835226513763,1.2711822351982427,-1.2375011444091832,90.49366495388868,19.702187868914464,0.4291819414665522,6,-0.5537509918212891,-1.0375003814697266,-1.9750003814697266,-2.657500743865967,2.029998779296875,2,0.11604637597150869,-1.545461423995561,18.19750022888184,3.1525490576407313,18.092500686645508,1.747264724376441,18.11000061035156,0.11604637597150869
2562,2015-06-18,19.350000381469727,19.417499542236328,18.7549991607666,18.7549991607666,3751600.0,0.03241296872894717,-1.226887469867159,1.246073465735705,72.5397137762223,64.64698296844819,-1.1727552614123802,-1.4668941708873007,-2.066812316055188,-3.2226887106672564,26.945891069087402,0.6749992370605469,0.4634061250981567,1.3466253280639648,0.31865165384500926,2.3745990022829204,0.832638490954487,1.8606121651734426,-1.8176512145996142,96.47063282075116,25.75432448312928,0.5139868371094782,6,-0.8887510299682617,-1.3287506103515625,-2.5275003910064697,-3.265000820159912,1.0749988555908203,3,0.08255813002163759,-1.482406434743951,18.74250030517578,-1.545461423995561,18.19750022888184,3.1525490576407313,18.092500686645508,0.08255813002163759
2563,2015-06-19,19.405000686645508,19.4950008392334,19.217500686645508,19.40749931335449,3559200.0,0.0028423929763046196,2.1267327158238594,-0.004199364004712704,71.61611900616235,66.07328025471813,-1.152613963883418,-1.4096769302053076,-2.063849137858007,-3.2498904060517333,27.962000939517356,0.2775001525878906,0.44311470420445787,1.2845005989074707,0.17716524990153104,2.3918359479134104,0.7308329244044991,1.8381682734104423,-1.7972455047607454,95.47738308154436,25.80773300272098,0.5536676745029705,6,-0.9050006866455078,-1.338749885559082,-2.624375581741333,-3.3200011253356934,1.447500228881836,4,0.07549601137587691,-1.226887469867159,19.350000381469727,-1.482406434743951,18.74250030517578,-1.545461423995561,18.19750022888184,0.07549601137587691
2564,2015-06-22,19.45249938964844,19.59499931335449,19.26000022888184,19.59499931335449,2588400.0,0.0024477558011952727,3.7017440537539326,57.03129771000191,71.49920940767167,67.83729172471214,-1.0752970998921008,-1.3464416126164558,-2.074929230021521,-3.262126289650439,29.078373644664158,0.33499908447264914,0.46728656592337714,1.21787433624268,0.053970587756808186,2.381778084728552,0.6359224619997441,1.799826210485616,-1.7315094683227592,91.33738302261149,22.5742663937679,0.5819518742429352,6,-0.9025001525878977,-1.1949996948242223,-2.553749322891239,-3.3674998283386266,1.4375,0,0.08636423893526923,2.1267327158238594,19.405000686645508,-1.226887469867159,19.350000381469727,-1.482406434743951,18.74250030517578,0.08636423893526923
2565,2015-06-23,19.482500076293945,19.5,19.3125,19.450000762939453,2834400.0,0.001542253570842922,4.555624629122043,-0.22806547897901044,72.42798224704933,68.74500419397313,-0.9272939642832476,-1.2582322560991557,-2.0636238567973137,-3.257968341390143,30.110294795135918,0.1875,0.46304382125691745,1.1318750381469727,-0.04449874116831154,2.308248817462257,0.5436881484893306,1.7200619278046148,-1.611589403605958,91.60453550372527,22.043869923133812,0.5881868896576417,6,-0.932500839233402,-1.2250003814697266,-2.5168752670288086,-3.3500003814697266,1.4974994659423828,1,0.0959836177036022,3.7017440537539326,19.45249938964844,2.1267327158238594,19.405000686645508,-1.226887469867159,19.350000381469727,0.0959836177036022
2566,2015-06-24,19.274999618530273,19.524999618530273,19.190000534057614,19.49250030517578,3221200.0,-0.010650607311746163,1.3716806989352832,-6.692470215388227,71.1974143991941,68.4611252234696,-0.5884605673316479,-0.9941992410030451,-1.8202454487248794,-3.0122990833186023,29.935839331403187,0.3349990844726598,0.5157525149956079,0.8561245918273919,-0.36994908274509797,2.0821982663998817,0.24308775454114695,1.4691614291136368,-1.2661618545889652,61.9048051552902,-10.274704236090123,0.6130368372862457,6,-0.7250003814697301,-1.0174999237060547,-2.250624656677246,-3.1424999237060547,1.8875007629394531,2,0.10415044018440756,4.555624629122043,19.482500076293945,3.7017440537539326,19.45249938964844,2.1267327158238594,19.405000686645508,0.10415044018440756
2567,2015-06-25,19.440000534057614,19.542499542236328,19.2549991607666,19.375,3300400.0,0.008560358951639868,1.1296438890340994,-0.2988520866766474,70.9861570287759,68.9508638742485,-0.6506117470037154,-1.0871528773534287,-1.9514664271224156,-3.1438916738053884,29.734317181260224,0.28750038146972656,0.6059701614817143,0.9400004386901806,-0.3323689174698643,2.2123697948502254,0.3038157606101599,1.5761851167702012,-1.3042698461632511,61.72858111672067,-10.023646982910357,0.6361846780800222,6,-0.8900012969970703,-1.1825008392333949,-2.383125782012936,-3.307500839233395,1.6924991607666051,3,0.06854416223294812,1.3716806989352832,19.274999618530273,4.555624629122043,19.482500076293945,3.7017440537539326,19.45249938964844,0.06854416223294812
2568,2015-06-26,19.899999618530273,19.997499465942386,19.387500762939453,19.542499542236328,41548800.0,0.023662503695242698,1.2081410161252861,5.499955984624263,79.68280365473613,70.43289936502916,-0.9275378197976067,-1.4672225506557623,-2.3671305865094254,-3.5671091316324137,29.398544722699082,0.6099987030029332,0.664988541417042,1.3014995574951165,-0.0849720708636923,2.6879711858539252,0.6082637433157103,1.9947353716745226,-1.6475274405991023,87.92569951955976,11.784764966415992,0.6932358141794052,6,-0.9262495040893555,-1.4412498474121094,-2.8274998664855957,-3.7674999237060547,1.3325004577636719,4,0.0263818908841289,1.1296438890340994,19.440000534057614,1.3716806989352832,19.274999618530273,4.555624629122043,19.482500076293945,0.0263818908841289
2569,2015-06-29,19.774999618530273,20.14249992370605,19.482500076293945,19.622499465942386,5770800.0,-0.006281407155586227,-2.0520299531650874,0.42657376235773925,81.78294894572363,73.23915031961208,-0.6020933552708918,-1.2746701703048018,-2.1940625675236802,-3.404762850326204,29.006437281695646,0.6599998474121058,0.6730234275558615,1.0921245574951186,-0.3669009955587512,2.5511501105489884,0.3626117809681837,1.8216373340220535,-1.3480247117979793,61.41726607180084,-19.755761896751693,0.7295127765269348,6,-0.5762500762939453,-1.2437496185302734,-2.7024998664855957,-3.6424999237060547,1.7124996185302734,0,0.05448805652503741,1.2081410161252861,19.899999618530273,1.1296438890340994,19.440000534057614,1.3716806989352832,19.274999618530273,0.05448805652503741
2570,2015-06-30,19.9950008392334,20.0575008392334,19.84000015258789,19.975000381469727,5130800.0,0.011125219972038414,2.0,0.13115041148660786,81.21504338264486,74.77193242757558,-0.603801192604994,-1.422074995218491,-2.370668920237115,-3.589870882456573,28.450213804503665,0.282501220703125,0.734017341377978,1.2197506904602058,-0.32780918278300675,2.7673105637034183,0.44597075383859774,1.9935306270818138,-1.3621629304642546,84.51452189097004,2.5080443037917917,0.773779936621607,6,-0.5462512969970703,-1.4637508392333984,-2.9225010871887207,-3.8625011444091797,3.3324985504150426,1,0.044761115921481354,-2.0520299531650874,19.774999618530273,1.2081410161252861,19.899999618530273,1.1296438890340994,19.440000534057614,0.044761115921481354
2571,2015-07-01,19.9424991607666,20.350000381469727,19.82749938964844,20.14249992370605,4465200.0,-0.0026257402482214864,-1.4302354464967146,-9.999809269502016,77.73910009029217,75.3496420180278,-0.40585922554431164,-1.2922921247384096,-2.2898813765379877,-3.504263286022521,27.991394035371787,0.5225009918212855,0.8073156344883827,1.0761240959167466,-0.5227581457424435,2.6750063375759368,0.27668297508715156,1.8755652167463417,-1.1285018102050302,62.78531813494607,-16.62843533030579,0.7994411208295945,7,-0.1724987030029297,-1.2399988174438477,-2.8481245040893555,-3.809999465942383,2.997501373291012,2,0.052024591958405475,2.0,19.9950008392334,-2.0520299531650874,19.774999618530273,1.2081410161252861,19.899999618530273,0.052024591958405475
2572,2015-07-02,19.84000015258789,20.024999618530273,19.732500076293945,20.024999618530273,3665200.0,-0.005139727340711664,2.162166341900962,0.9249938011406066,81.56931537363833,76.45555272552514,-0.25316748408030065,-1.0984379540911604,-2.151241878406889,-3.3653656006366077,28.456387144683305,0.2924995422363281,0.9230989236841687,0.8798750877380357,-0.7163509770330947,2.476101152509166,0.0817620553524705,1.6779881201236009,-0.8109623776991768,47.01294223257971,-32.25969721267827,0.7981130323855647,7,-0.06999969482421875,-0.9125003814697266,-2.627499580383301,-3.646249771118164,2.732500076293949,3,0.06665827715275152,-1.4302354464967146,19.9424991607666,2.0,19.9950008392334,-2.0520299531650874,19.774999618530273,0.06665827715275152
2573,2015-07-06,19.927499771118164,20.09749984741211,19.5,19.69499969482422,9198400.0,0.004410262996840775,1.087334876980227,-1.2567607971709298,82.6512133039199,77.6946642695527,-0.2891650662191303,-1.1026755800174115,-2.2111552400733885,-3.4199791691942067,28.478689037967076,0.5974998474121094,0.9717968148570932,0.8786247253417976,-0.7258905139909508,2.483139964674546,0.07636710567542337,1.6808823450081718,-0.7135272313081096,51.296776746844905,-28.24435464924263,0.8022576196663748,7,-0.1574993133544922,-1.0,-2.635624408721924,-3.72499942779541,4.05000114440918,0,0.06046919771904924,2.162166341900962,19.84000015258789,-1.4302354464967146,19.9424991607666,2.0,19.9950008392334,0.06046919771904924
2574,2015-07-07,20.26749992370605,20.292499542236328,19.5,19.987499237060547,4691600.0,0.017061857056481555,3.803028639135335,1.2043036333953923,83.99012062954361,78.97934631205207,-0.5603237141065414,-1.3270072760733314,-2.5099423448872074,-3.72757657590612,28.600356572760067,0.7924995422363281,0.9580992019727077,1.1019998550415018,-0.500697105146326,2.7046968152293296,0.30065137494758787,1.9033483351354157,-0.8944834860636419,90.29406814841367,10.315609702997804,0.8013484800939137,7,-0.49749946594237926,-1.340000152587887,-2.860624790191647,-3.949999809265133,3.6875,1,0.04761318150835048,1.087334876980227,19.927499771118164,2.162166341900962,19.84000015258789,-1.4302354464967146,19.9424991607666,0.04761318150835048
2575,2015-07-08,19.877500534057614,20.405000686645508,19.762500762939453,20.405000686645508,3266800.0,-0.01924259978371934,1.4360179634223067,-1.8839244964271726,69.6366733478837,78.80593063968425,-0.12114032162306287,-0.808955230328575,-2.0673407604299925,-3.3013252142734792,29.990709596677252,0.6424999237060547,0.9394269795077044,0.6043754577636697,-0.8754019659688197,2.084152881496159,-0.1355132541025732,1.3442641696299127,-0.37750053405761363,41.71273454574538,-35.40984859188646,0.7398887118662446,7,-0.04750061035155895,-0.922500610351559,-2.4356255531311,-3.5250005722045863,4.3899993896484375,2,0.08099603369369301,3.803028639135335,20.26749992370605,1.087334876980227,19.927499771118164,2.162166341900962,19.84000015258789,0.08099603369369301
2576,2015-07-09,20.040000915527344,20.19499969482422,19.989999771118164,20.040000915527344,3566000.0,0.008175091289335246,-3.0999046347510966,-0.0,64.11043112291664,78.04196109458876,-0.1829528743592448,-0.8581317719512782,-2.178054100721724,-3.429214584002345,31.144838368539098,0.3174991607666051,0.9236614021329075,0.6670007705688477,-0.7303975318342175,2.064399072971913,-0.03169838063268671,1.365699921770382,-0.5400009155273438,59.66856417854456,-14.386712772050771,0.6986991512015328,7,-0.14375019073486328,-1.085000991821289,-2.5493760108947754,-3.6387510299682617,4.504999160766602,3,0.1640468225514844,1.4360179634223067,19.877500534057614,3.803028639135335,20.26749992370605,1.087334876980227,19.927499771118164,0.1640468225514844
2577,2015-07-10,20.362499237060547,20.38500022888184,20.13999938964844,20.25749969482422,3598800.0,0.016092729880232914,2.2666446264176265,100.0,67.64974534694764,76.7049546159456,-0.4032382679892095,-1.0771577053164165,-2.436696641254862,-3.713797419594613,31.978671609888842,0.34499931335449574,0.9123305104138737,0.8887491226196289,-0.48773580110486847,2.2652340463441263,0.20050666075738022,1.5769915844818776,-0.7176991271972639,95.30371079136995,22.96849823581016,0.6882424618622496,7,-0.4187488555908203,-1.4074993133544922,-2.8718743324279785,-3.961249351501465,4.165000915527344,4,0.1265807928088667,-3.0999046347510966,20.040000915527344,1.4360179634223067,19.877500534057614,3.803028639135335,20.26749992370605,0.1265807928088667
2578,2015-07-13,20.502500534057614,20.77750015258789,20.40999984741211,20.565000534057614,3139600.0,0.006875447623946762,-1.9696829580309418,-0.5952406902815622,68.71658317631427,75.25313619712234,-0.5015280886369133,-1.0843224878368112,-2.5134449530709695,-3.8154825649183373,33.03094295927317,0.41500091552734375,0.9277645617475656,0.9091254234313944,-0.3815037957444716,2.1997546426072603,0.26381081384346317,1.5544400330193255,-0.7360683319091734,78.47361364511795,8.189184670798056,0.6453146095879325,7,-0.3637504577636683,-1.3612508773803675,-3.0118756294250453,-4.101250648498532,3.66250038146973,0,0.10096327964414176,2.2666446264176265,20.362499237060547,-3.0999046347510966,20.040000915527344,1.4360179634223067,19.877500534057614,0.10096327964414176
2579,2015-07-14,20.565000534057614,20.7450008392334,20.45499992370605,20.51749992370605,2161600.0,0.003048408651236345,-2.3623175586024296,-0.760009765625,69.07488767655146,73.90423000755641,-0.49191142669889487,-1.0035437097861006,-2.5070348313699995,-3.840630455360376,35.60674182921416,0.2900009155273473,0.9396216726777666,0.848000431060786,-0.3034706750265137,1.9994715371480858,0.27226487801713617,1.423735984104436,-0.6165761008300734,79.06406440265152,11.002403739546025,0.5757355530436503,7,-0.4262504577636683,-1.4237508773803675,-3.0743756294250453,-4.163750648498532,3.3099994659423864,1,0.1659372863043842,-1.9696829580309418,20.502500534057614,2.2666446264176265,20.362499237060547,-3.0999046347510966,20.040000915527344,0.1659372863043842
2580,2015-07-15,20.227500915527344,20.65250015258789,20.147499084472656,20.584999084472656,2605600.0,-0.016411359580143836,1.0507644880950537,-7.526180533247671,66.04888081885821,72.60531675517485,-0.1318263171259204,-0.5335175039495006,-2.111749730196035,-3.4728707204412146,37.51328200959658,0.5050010681152344,0.8690329317230123,0.40900077819824077,-0.5136547926521402,1.3316563490486217,-0.05232700722694972,0.8703285636234313,-0.12984285281493868,30.158860871397536,-37.08370358599072,0.46132778542519,7,-0.08875083923339844,-1.0862512588500977,-2.7031259536743164,-3.8262510299682617,2.417499542236328,2,0.18427877095372414,-2.3623175586024296,20.565000534057614,-1.9696829580309418,20.502500534057614,2.2666446264176265,20.362499237060547,0.18427877095372414
2581,2015-07-16,20.917499542236328,20.957500457763672,20.31999969482422,20.5,3879200.0,0.0341119068336968,1.56281006310527,-1.1678368688377652,71.15246508198743,71.44788894499142,-0.74759416472466,-1.1090789753648416,-2.718715208442404,-4.124737027575488,38.71555688746891,0.7299995422363281,0.8195318551347199,0.9902494430541999,0.08912311209736856,1.8913757740110313,0.5396862775757825,1.4408126085326174,-0.7700004577636719,95.10692804113799,26.0446459119984,0.4505631654784163,7,-0.6887493133544922,-1.6862497329711914,-3.2806248664855957,-4.516249656677246,1.5850009918212855,3,0.1601530036946075,1.0507644880950537,20.227500915527344,-2.3623175586024296,20.565000534057614,-1.9696829580309418,20.502500534057614,0.1601530036946075
2582,2015-07-17,20.94750022888184,21.022499084472656,20.73500061035156,20.9325008392334,1483600.0,0.0014342386662868911,2.4848912214182106,0.035926721184164935,67.10205078125009,69.72020422025034,-0.674953494753499,-1.0680205471242807,-2.6645893321452654,-4.108379591199725,39.237576936077865,0.2874984741210973,0.7617082757677309,0.9403751373291058,-0.02614101093491783,1.9068912855931295,0.4571170631970958,1.4236332114611159,-0.8000011444091832,91.42870221819237,23.730014641328836,0.4832580741320118,7,-0.6862506866455114,-1.6837511062622106,-3.310625553131107,-4.492500305175785,0.4249992370605469,4,0.1717388618261939,1.56281006310527,20.917499542236328,1.0507644880950537,20.227500915527344,-2.3623175586024296,20.565000534057614,0.1717388618261939
2583,2015-07-20,20.8700008392334,21.07999992370605,20.780000686645508,21.052499771118164,1632800.0,-0.0036996963266092697,1.526317480203711,-12.167090539162936,68.15922790005618,67.96121613919617,-0.5025490474922556,-0.9224332140442897,-2.51147844837935,-3.9914078868742777,39.71485880351617,0.2999992370605433,0.7294933404428967,0.789625740051271,-0.2063576082198395,1.7856090883223814,0.2916340659157157,1.2876174141868262,-0.5500011444091797,77.4800112088594,8.615532020918124,0.49799167413555434,7,-0.44875049591064453,-1.5775012969970739,-3.2193760871887207,-4.126250743865967,1.5224990844726527,0,0.17525151731085598,2.4848912214182106,20.94750022888184,1.56281006310527,20.917499542236328,1.0507644880950537,20.227500915527344,0.17525151731085598
2584,2015-07-21,21.13249969482422,21.15250015258789,20.637500762939453,20.8700008392334,2669600.0,0.012577807620273385,2.4049572186106927,-1.438358311908196,68.60179824317892,67.84623001645119,-0.7034158096157093,-1.1095021031514314,-2.6971415719606924,-4.206998608441047,39.919845784420474,0.5149993896484375,0.7061456788373626,0.9681245803833001,-0.08654290520748731,2.0227920659740874,0.4407908375879046,1.4954583231786955,-0.6604999542236349,98.00990681520562,29.8393089523654,0.5273337427953946,7,-0.5612497329711914,-1.8037500381469727,-3.4499998092651367,-4.34499979019165,1.75,1,0.14349940917996773,1.526317480203711,20.8700008392334,2.4848912214182106,20.94750022888184,1.56281006310527,20.917499542236328,0.14349940917996773
2585,2015-07-22,21.352500915527344,21.44499969482422,21.012500762939453,21.012500762939453,1909600.0,0.010410563060696765,-1.5441102222621144,1.295244323342416,71.86051559384846,68.7073505132214,-0.7735299691941613,-1.2461132797511638,-2.8337485722233566,-4.373466208107374,40.28102926751196,0.4324989318847656,0.6794257118842246,1.0946257591247566,-0.03445219204593286,2.223703710295446,0.5300867835394136,1.6591647347100995,-0.7444010925292979,91.77788628472221,21.979033759386482,0.5645389755853445,7,-0.5600013732910156,-1.6550006866455078,-3.6543760299682617,-4.565001010894775,2.0824985504150426,2,0.11813600170078065,2.4049572186106927,21.13249969482422,1.526317480203711,20.8700008392334,2.4848912214182106,20.94750022888184,0.11813600170078065
2586,2015-07-23,21.28249931335449,21.549999237060547,21.145000457763672,21.342500686645508,1658400.0,-0.003278379542040022,-1.4179097679291262,-0.17647454812688274,72.59200532444643,69.25649051072128,-0.5685323520499601,-1.0730176955096304,-2.6833153437592223,-4.24548341944115,41.069266620712575,0.404998779296875,0.6136739686669266,0.9242491722106898,-0.19380255740600916,2.0423009018273888,0.3652233074023421,1.4832750370190375,-0.6449985504150355,70.68489084721917,-1.9137640453344602,0.5590258648083491,7,-0.4337501525878871,-1.3800001144409144,-3.5843744277954066,-4.469999313354489,2.2650012969970703,3,0.06401979036147476,-1.5441102222621144,21.352500915527344,2.4049572186106927,21.13249969482422,1.526317480203711,20.8700008392334,0.06401979036147476
2587,2015-07-24,20.772499084472656,21.362499237060547,20.70249938964844,21.20499992370605,2024800.0,-0.023963361697928676,-1.3056754010428107,7.208182338355417,61.68740479744378,68.47547069084678,0.0064173468095525266,-0.4828263085058566,-2.0946529292088307,-3.677444001443476,41.38975691700149,0.6599998474121058,0.6260572582705919,0.34762401580810476,-0.6963895614137492,1.3916375930299587,-0.17438277280282222,0.8696308044190317,0.7775001525878906,14.7943613454512,-57.999693282366245,0.5220067886109278,7,0.07625007629394531,-0.619999885559082,-2.825624465942383,-3.586249351501465,2.762500762939453,4,0.0832832603602387,-1.4179097679291262,21.28249931335449,-1.5441102222621144,21.352500915527344,2.4049572186106927,21.13249969482422,0.0832832603602387
2588,2015-07-27,20.424999237060547,20.625,20.200000762939453,20.614999771118164,3853200.0,-0.016728841628490643,3.0475926649167584,0.4393067407554445,52.17390388646369,66.59758360305925,0.3819317162181797,-0.09905684581841712,-1.6802560574843355,-3.2766496249337997,40.63582426337494,0.5724983215332031,0.650784395995565,-0.026125812530516157,-1.040553855378544,0.9883022303175117,-0.5333398339545283,0.481088208893496,1.125,16.666572476504264,-51.686722682358884,0.5072140214240135,7,0.4237499237060547,-0.054999351501464844,-2.1837496757507324,-2.8562493324279785,1.5300006866455043,0,0.046389241824921434,-1.3056754010428107,20.772499084472656,-1.4179097679291262,21.28249931335449,-1.5441102222621144,21.352500915527344,0.046389241824921434
2589,2015-07-28,20.852500915527344,20.875,20.21999931335449,20.59499931335449,2326400.0,0.020930315517031062,3.3305863288713136,-1.355267780956702,63.31967095646195,66.294338062793,-0.0005579435342752959,-0.46556566789247,-2.0301617063331534,-3.6505043064144544,39.80955981561871,0.6550006866455114,0.6489451090226304,0.3475008010864258,-0.6294937032380119,1.3244953054108635,-0.14099645107579306,0.8359980532486446,0.6434983825683602,48.33339926644701,-22.423541293501707,0.48849725216221856,7,0.02249908447265625,-0.4825010299682617,-2.569375514984131,-3.2450003623962402,1.489999771118164,1,0.07385200530225045,3.0475926649167584,20.424999237060547,-1.3056754010428107,20.772499084472656,-1.4179097679291262,21.28249931335449,0.07385200530225045
2590,2015-07-29,20.88999938964844,20.979999542236328,20.4424991607666,20.899999618530273,2060400.0,0.001798272268300094,5.32353106171953,-0.03883559868151598,62.022609771021074,65.27990969490784,0.07353471873018691,-0.4559520792786991,-2.001810257145184,-3.629760984803898,39.00025607727409,0.5375003814697266,0.6340611322750078,0.34024934768677184,-0.620236911067682,1.3007356064412257,-0.1399937816904533,0.820492477063997,0.5541599670410129,51.11106715570225,-20.178987510214533,0.48024312937722646,7,-0.014999389648441053,-0.519999504089359,-2.4862499237060582,-3.0987496376037633,1.1125011444091726,2,0.09538058225904567,3.3305863288713136,20.852500915527344,3.0475926649167584,20.424999237060547,-1.3056754010428107,20.772499084472656,0.09538058225904567
2591,2015-07-30,20.979999542236328,21.06999969482422,20.5,20.84749984741211,1749200.0,0.004308288904617319,2.647998046875,-13.249666221633545,59.34897791577291,64.41845715429928,-0.007451025134901812,-0.48932811016532085,-2.0210585748090786,-3.66048455052092,37.834942277644465,0.5699996948242188,0.6162633137234117,0.37837448120117045,-0.5557253050454634,1.3124742674478043,-0.08867541192214645,0.8454243743244874,0.41439347070312493,67.09675725695836,-1.1079893381248809,0.46704989312331646,7,-0.10499954223632812,-0.6099996566772461,-2.5762500762939453,-3.055000305175785,1.097499847412113,3,0.1170162048270651,5.32353106171953,20.88999938964844,3.3305863288713136,20.852500915527344,3.0475926649167584,20.424999237060547,0.1170162048270651
2592,2015-07-31,21.162500381469727,21.520000457763672,20.864999771118164,21.125,1991200.0,0.008698800915891036,-1.3497747108190126,0.28302239880232627,59.865464970942206,63.49692793995327,-0.17460882939656486,-0.5983481093343244,-2.124231253946725,-3.7776148955821753,37.160605648043855,0.6550006866455078,0.6401338369964371,0.4947503089904792,-0.3986918496885785,1.388192467669537,0.048029229650950356,0.9414713883300081,-0.9624996185302734,72.91665462532151,5.762548609805663,0.44672107933952837,7,-0.28750038146972656,-0.7600011825561523,-2.7587509155273438,-3.191250801086426,1.600000381469723,4,0.11269935904975492,2.647998046875,20.979999542236328,5.32353106171953,20.88999938964844,3.3305863288713136,20.852500915527344,0.11269935904975492
2593,2015-08-03,21.13249969482422,21.4424991607666,20.834999084472656,21.25,1770400.0,-0.0014176343109142397,1.4179173593872174,-3.1333095976806877,58.56602013583198,62.38184148358138,-0.11561503056934086,-0.4990285961538561,-2.0062007358950282,-3.687382932441416,37.15399256016371,0.6075000762939453,0.5814847176158331,0.4044996261596694,-0.43993169214024874,1.2489309444595875,-0.017716032990289676,0.8267152853096285,-0.9060989379882827,70.1922752448374,4.35696204385701,0.42221565914995834,8,-0.25749969482421875,-0.6637496948242188,-2.728750228881836,-3.161250114440918,1.5774993896484375,0,0.11368745710552708,-1.3497747108190126,21.162500381469727,2.647998046875,20.979999542236328,5.32353106171953,20.88999938964844,0.11368745710552708
2594,2015-08-04,21.232500076293945,21.39249992370605,21.024999618530273,21.170000076293945,2486800.0,0.0047320659133485155,-1.0851026989589219,-0.5319135121096032,66.34143557788268,61.768610370696294,-0.22343520975647735,-0.551291793238402,-2.018659867339448,-3.725200626178598,36.86577470860842,0.3675003051757777,0.5486032454076408,0.4562500000000007,-0.38766990181954597,1.3001699018195474,0.03429004909022737,0.878209950909774,-0.9802273254394542,73.31786214355635,2.8470416880365264,0.42195995090977306,8,-0.3575000762939453,-0.7162504196166992,-2.5162501335144043,-3.060000419616699,2.875,1,0.03402801576903203,1.4179173593872174,21.13249969482422,-1.3497747108190126,21.162500381469727,2.647998046875,20.979999542236328,0.03402801576903203
2595,2015-08-05,21.487499237060547,21.75,21.174999237060547,21.28249931335449,6371600.0,0.01200985092901563,-1.7380983737585207,3.279998779296932,60.79543566246325,60.45788040825373,-0.5110090981120372,-0.7162099317481285,-2.1811079800460362,-3.917140444885778,36.589331539168825,0.5750007629394531,0.5251322221299546,0.6307492256164551,-0.15751651118226562,1.4190149624151758,0.23661635721709473,1.0248820940158154,-1.2098719320678732,78.99993896484375,11.164360125712562,0.39413286839935957,8,-0.5124988555908203,-0.8624992370605469,-2.622499465942383,-3.242499351501465,2.865001678466797,2,0.03979064479082317,-1.0851026989589219,21.232500076293945,1.4179173593872174,21.13249969482422,-1.3497747108190126,21.162500381469727,0.03979064479082317
2596,2015-08-06,23.32749938964844,24.395000457763672,22.864999771118164,23.67499923706055,14646400.0,0.08563119106081718,-1.4047179370342036,-1.6951218377543227,76.74154755745933,62.13056293714434,-2.2690329213945866,-2.421439280153095,-3.929365748725811,-5.69459716619372,37.06893281891785,2.907501220703125,0.5268073554580113,2.306374454498293,1.0209406973194888,3.5918082116770975,1.6636575759088927,2.9490913330876936,-2.9909771768554734,70.01402650784969,4.949548371391558,0.6427168785894014,8,-1.0299987792968786,-1.3799991607666051,-4.337499618530277,-5.082499504089359,0.6050014495849574,3,-0.05679986669204651,-1.7380983737585207,21.487499237060547,-1.0851026989589219,21.232500076293945,1.4179173593872174,21.13249969482422,-0.05679986669204651
2597,2015-08-07,22.940000534057614,23.27750015258789,22.65500068664551,23.122499465942386,3778800.0,-0.016611247057315537,1.5279150465508817,0.5251770130084182,71.74368451506075,64.30498300698845,-1.7229243634790272,-1.9298859103892099,-3.4497537207291806,-5.243418885324584,37.14930689742509,0.6724987030029297,0.4890018327491852,1.790000534057615,0.2845903020472029,3.295410766068027,1.037295418052409,2.542705650062821,-2.3599696265664036,59.12923139237458,-4.184461357250257,0.7527051160052055,8,-0.6325006484985316,-0.9925003051757777,-3.7037501335144007,-4.591250419616696,1.2399997711181676,4,-0.03759813096467324,-1.4047179370342036,23.32749938964844,-1.7380983737585207,21.487499237060547,-1.0851026989589219,21.232500076293945,-0.03759813096467324
2598,2015-08-10,22.57250022888184,23.04750061035156,22.3799991607666,22.8700008392334,3648400.0,-0.016020065240633707,1.0459809762115064,1.6301498714490925,64.79958348084403,64.4694177319198,-1.138490289613543,-1.4749779108111554,-2.996138257745951,-4.8144880991968115,36.539118857218526,0.6675014495849574,0.4468015675350898,1.3190002441406286,-0.28065374788668507,2.918654236167942,0.5191732481269717,2.1188272401542854,-1.7635711483742824,45.9198879814994,-12.467745261445216,0.799826996013657,8,-0.15375041961670277,-0.6250000000000036,-3.2237501144409215,-4.2237501144409215,1.7950000762939418,0,0.008417345536871457,1.5279150465508817,22.940000534057614,-1.4047179370342036,23.32749938964844,-1.7380983737585207,21.487499237060547,0.008417345536871457
2599,2015-08-11,23.977500915527344,24.04750061035156,22.85000038146973,23.0,5842400.0,0.06224391061685686,1.1431765581369955,-3.285710622147036,71.69420393298242,65.54403930547106,-2.294929108332564,-2.7523276169687527,-4.301999498283259,-6.1530169145315625,36.10538723259636,1.4750003814697195,0.5207328885410583,2.5533759117126458,0.5788735556400049,4.527878267785287,1.5661247336763253,3.5406270897489662,-2.9534075523844194,87.034180622293,31.51235619090383,0.9872511780363202,8,-1.5300006866455078,-2.030000686645508,-4.628750801086426,-5.628750801086426,1.5,1,-0.05286213252665872,1.0459809762115064,22.57250022888184,1.5279150465508817,22.940000534057614,-1.4047179370342036,23.32749938964844,-0.05286213252665872
2600,2015-08-12,23.95499992370605,24.0575008392334,23.42250061035156,23.74250030517578,2737600.0,-0.0009384210598328835,2.041906702422684,0.21739071048913572,72.26155371396614,66.97876994971475,-2.002522534904003,-2.567911645268399,-4.180510741277718,-6.057632141202269,36.67965538902433,0.6350002288818395,0.679246458286336,2.344499969482417,0.15373758880472366,4.53526235016011,1.249118779143572,3.4398811598212617,-2.7286521348858805,78.1637592634135,23.54541411123722,1.0953811903388464,8,-1.340000152587887,-1.8762493133544886,-4.606249809265133,-5.606249809265133,1.0450000762939489,2,0.006366109500045569,1.1431765581369955,23.977500915527344,1.0459809762115064,22.57250022888184,1.5279150465508817,22.940000534057614,0.006366109500045569
2601,2015-08-13,24.26749992370605,24.57250022888184,23.82999992370605,24.022499084472656,3120000.0,0.013045293299740246,-1.3571469659492361,1.152947195519296,80.10335492803823,69.22742438939208,-2.0111427326245668,-2.75797250258616,-4.387464299246371,-6.292974787188566,36.95699398562591,0.7425003051757884,0.7809881348091636,2.4894999504089306,0.026484544348281958,4.952515356469579,1.2579922473786063,3.721007653439255,-2.8510329747492698,86.08893242464968,25.341196184638875,1.2315077030303239,8,-1.563750267028805,-1.9862499237060511,-4.8749999999999964,-5.8912496566772425,0.7049999237060582,3,0.003502667851592589,2.041906702422684,23.95499992370605,1.1431765581369955,23.977500915527344,1.0459809762115064,22.57250022888184,0.003502667851592589
2602,2015-08-14,24.545000076293945,24.712499618530273,24.309999465942386,24.502500534057614,2641200.0,0.011435053197087486,1.1324588971189902,0.17346692513100082,85.91978230626447,72.26673129721792,-1.965019986373541,-2.900867042438705,-4.549020394885936,-6.489643248536446,37.18813574096044,0.4449996948242223,0.9123762543639025,2.5871251106262214,-0.13259131099770372,5.3068415322501465,1.227266899814257,3.9469833214381858,-2.876050464943159,92.8188849147356,25.400689452482922,1.3598582108119628,8,-1.6762504577636719,-2.11875057220459,-5.119374752044678,-6.168749809265137,-0.18250083923339488,4,-0.024954134657025784,-1.3571469659492361,24.26749992370605,2.041906702422684,23.95499992370605,1.1431765581369955,23.977500915527344,-0.024954134657025784
2603,2015-08-17,24.52750015258789,24.607500076293945,23.8174991607666,24.57999992370605,2946400.0,-0.0007129730556797442,13.697681020563865,-1.2353020375188868,84.50703014577509,74.2851306936504,-1.581618711501438,-2.735560680188417,-4.419433859791905,-6.384804681041388,37.0159312981009,0.7900009155273438,1.071290163234785,2.3867502212524414,-0.5110061210405448,5.284506563545428,0.9378720501059483,3.8356283923989345,-2.5541955405191565,90.06713869937714,19.39896430228879,1.4488781711464933,8,-1.5837507247924805,-2.097500801086426,-5.078125,-6.151249885559082,0.610000610351559,0,-0.01416776456019897,1.1324588971189902,24.545000076293945,-1.3571469659492361,24.26749992370605,2.041906702422684,23.95499992370605,-0.01416776456019897
2604,2015-08-18,24.165000915527344,24.70000076293945,24.1299991607666,24.36249923706055,2631200.0,-0.014779298126813,-3.2616650504819766,3.7618891916442823,78.98230656114244,76.30589412683698,-0.8486427403493728,-2.2495616470720243,-3.9397375310572613,-5.93059952826561,37.33700241742024,0.570001602172848,1.2258624875590485,1.8726259231567397,-1.1188331986051843,4.864085044918664,0.3768963622757795,3.3683554840377,-1.9177768028124547,57.55820744576262,-14.940058393075802,1.4957295608809615,8,-0.6187515258789062,-1.735001564025879,-4.525001049041748,-5.602500915527344,0.09499931335449574,1,0.008379862693004059,13.697681020563865,24.52750015258789,1.1324588971189902,24.545000076293945,-1.3571469659492361,24.26749992370605,0.008379862693004059
2605,2015-08-19,23.875,24.252500534057614,23.5,24.10000038146973,3018800.0,-0.012000865075117884,1.8396209779287906,1.1392521198307974,74.74358397514771,76.08389817324681,-0.20602525124489546,-1.8560526531301562,-3.526723075765517,-5.556793324338386,36.85917007609767,0.7525005340576136,1.4024882101561111,1.4565000534057617,-1.580469350785254,4.4934694575967775,-0.061984648689747956,2.9749847555012714,-1.381248336703571,30.927844781885767,-40.50821981322525,1.5184847020955083,8,-0.3287506103515625,-1.4450006484985352,-4.235000133514404,-5.3125,-0.860000610351559,2,0.06712045719486248,-3.2616650504819766,24.165000915527344,13.697681020563865,24.52750015258789,1.1324588971189902,24.545000076293945,0.06712045719486248
2606,2015-08-20,22.645000457763672,23.7450008392334,22.625,23.625,4064400.0,-0.05151830543398228,-1.1960790913544788,4.355546136565862,60.7466463437397,74.86200504310001,1.0247434131640247,-0.5467778130006309,-2.1957019360939967,-4.256555124646383,35.74686520393925,1.25,1.5348115878475355,0.1583754539489739,-2.832069138727636,3.148820046625584,-1.3368468423893312,1.653597750287279,2.0674991607666016,0.95810593621825,-67.38703874195127,1.495222296338305,8,0.9012489318847656,-0.1887502670288086,-3.005000591278076,-4.082500457763672,-1.4375,3,0.10399644489426074,1.8396209779287906,23.875,-3.2616650504819766,24.165000915527344,13.697681020563865,24.52750015258789,0.10399644489426074
2607,2015-08-21,22.502500534057614,22.72500038146973,22.084999084472656,22.44750022888184,5770000.0,-0.006292776366767616,1.560005187988259,-0.05612278659872144,59.77176030315138,74.3033580233564,1.227770808580832,-0.28250955757665963,-1.9615860057906964,-4.045369142687594,35.711368166774214,0.6400012969970739,1.6892721436447289,-0.07062454223633097,-2.9503351895501098,2.809086105077448,-1.5104798658932204,1.3692307814205584,2.168249092102055,15.965628359739464,-49.99177475963047,1.43985532365689,8,0.8962488174438512,-0.046250343322750354,-2.7725005149841273,-3.850000381469723,-1.7550010681152273,4,0.10976554848276265,-1.1960790913544788,22.645000457763672,1.8396209779287906,23.875,-3.2616650504819766,24.165000915527344,0.10976554848276265
2608,2015-08-24,21.372499465942386,21.372499465942386,19.114999771118164,19.647499084472656,7113200.0,-0.050216688869975434,1.6173903717062241,31.36346927452208,50.87064287130904,71.9896290165038,2.424626203708378,0.9719477039702049,-0.7435542369604917,-2.8491625899627415,37.245536018836724,3.3875007629394496,1.571380813002449,-1.2480006217956507,-4.0075830886520905,1.511581845060789,-2.627791855223869,0.13179061163256733,3.194820138549801,40.42075727703756,-23.589165435458703,1.3797912334282194,8,0.5412502288818324,0.5412502288818324,-1.6100001335144078,-2.6875000000000036,0.09250068664550426,0,0.13989939622564052,1.560005187988259,22.502500534057614,-1.1960790913544788,22.645000457763672,1.8396209779287906,23.875,0.13989939622564052
2609,2015-08-25,22.39249992370605,23.07749938964844,21.75,23.0,8056000.0,0.047724902713838446,2.4819708381590138,-0.3521738793914633,55.13912810469379,70.0871372821402,1.2920188143529145,0.07719338071009219,-1.661292336063255,-3.8021821846880393,37.8982302390292,1.7049999237060547,1.52186928983145,-0.30500011444092223,-2.9399968192691155,2.329996590387271,-1.622498466855017,1.0124982379731726,1.847680490783695,63.795613934131026,1.6123529060165254,1.3174983524140964,8,-0.4787502288818324,-0.4787502288818324,-2.53562498092651,-3.678750038146969,-0.9724998474121058,1,0.12258572506803378,1.6173903717062241,21.372499465942386,1.560005187988259,22.502500534057614,-1.1960790913544788,22.645000457763672,0.12258572506803378
2610,2015-08-26,22.88249969482422,22.997499465942386,22.290000915527344,22.90999984741211,5770000.0,0.02188231652507122,5.987661065480914,0.045267735200389056,47.015428668504654,66.4107010310809,0.708379638427477,-0.26970761596282955,-2.044612447019624,-4.22338823475814,38.40966426772048,0.7074985504150426,1.5537610415456307,0.08537464141845774,-2.4087827279045833,2.5795320107414987,-1.1617040432430628,1.3324533260799782,1.0501698810632334,81.37146986101487,19.345184735943626,1.2470786846615212,8,-0.96875,-0.96875,-2.932499885559082,-4.06874942779541,-1.2049999237060547,2,0.0601988660517363,2.4819708381590138,22.39249992370605,1.6173903717062241,21.372499465942386,1.560005187988259,22.502500534057614,0.0601988660517363
2611,2015-08-27,23.434999465942386,23.73749923706055,23.0,23.397499084472656,5512000.0,0.024145079361374888,1.2957177420551726,-1.3636426688862437,53.248023316702906,62.780505587796284,0.028352487088305622,-0.6628387611897004,-2.4993826283271225,-4.702504506430142,38.824887935255944,0.8549995422363317,1.4195868784204926,0.5151244163513233,-1.8402719445527786,2.8705207772554253,-0.6625737641007277,1.6928225968033743,-4.319999694824222,93.45592631547241,29.779995314092957,1.1776981804520517,8,-1.5274991989135778,-1.5212497711181676,-3.1899995803833043,-4.443749427795414,-2.2950000762939453,3,-0.01792191533455434,5.987661065480914,22.88249969482422,2.4819708381590138,22.39249992370605,1.6173903717062241,21.372499465942386,-0.01792191533455434
2612,2015-08-28,23.54750061035156,23.917499542236328,23.20249938964844,23.20249938964844,4276400.0,0.004800560997352266,-3.144913754975739,9.199938965463565,56.61914396991955,59.68185156825678,-0.26879023797531687,-0.619249525044463,-2.530416476892487,-4.744214746127174,38.61304045488438,0.7150001525878871,1.2785275249340273,0.5083755493164013,-1.7099037219984012,2.726654820631204,-0.6007640863409982,1.6175151849738008,-4.340050849914547,92.2957012073189,25.28427776555212,1.1091396356574008,8,-1.6400003433227504,-1.6337509155273402,-3.171876430511471,-4.503750801086422,-3.517499923706051,4,-0.09937361044421056,1.2957177420551726,23.434999465942386,5.987661065480914,22.88249969482422,2.4819708381590138,22.39249992370605,-0.09937361044421056
2613,2015-08-31,23.53499984741211,24.059999465942386,23.274999618530273,23.32500076293945,5035600.0,-0.0005308743015364215,-4.064492709038355,0.608690844758979,46.29551446805684,56.04998578013616,-0.46028507841232624,-0.4400947510978881,-2.4366870944053183,-4.663430602083203,38.50803140174482,0.7849998474121129,1.0514643505625045,0.3757497787475579,-1.6605365760435191,2.412036133538635,-0.6423933986479788,1.3938929561430946,-4.139148095703124,77.27273853216678,12.265549823954927,1.018143177395538,8,-1.8512496948242188,-1.6212501525878906,-3.0343756675720215,-4.491250038146973,-3.8699989318847656,0,-0.11844063732918331,-3.144913754975739,23.54750061035156,1.2957177420551726,23.434999465942386,5.987661065480914,22.88249969482422,-0.11844063732918331
2614,2015-09-01,21.95499992370605,23.0674991607666,21.84749984741211,22.7450008392334,5426000.0,-0.0671340528553177,-1.4278567497295553,-3.761925522252451,36.71979209147163,51.825120015283275,0.8641313382210605,1.2614853647114153,-0.7936747895760092,-3.035177955894195,38.394643992459784,1.6875,0.7069269236623619,-1.2403751373291065,-3.15472249847895,0.6739722238207371,-2.1975488179040283,-0.28320145675418473,-2.279299309143063,4.858761348187354,-56.068287294321806,0.957173680574921,9,-0.3675003051757777,-0.041250228881832385,-1.3456254005432093,-2.8675003051757777,-2.4575004577636648,1,-0.022318368153993018,-4.064492709038355,23.53499984741211,-3.144913754975739,23.54750061035156,1.2957177420551726,23.434999465942386,-0.022318368153993018
2615,2015-09-02,22.342500686645508,22.5049991607666,21.86000061035156,22.29750061035156,2438400.0,0.01764977291213965,2.4865066886615135,-0.05696205587801133,37.34386333106945,49.22481079165325,0.26416431487610836,0.9921937317721188,-1.1133283596433223,-3.369806682301558,37.74673619455957,0.6449985504150426,0.37529494568684996,-0.8956244468688972,-2.6833870082467506,0.8921381145089562,-1.7895057275578239,-0.0017431661799705012,-2.403742140999757,22.37292314482831,-33.91016382781153,0.8938812806889268,9,-0.7550010681152344,-0.42875099182128906,-1.7200007438659668,-3.248750686645508,-2.9549999237060547,2,-0.04128904921117249,-1.4278567497295553,21.95499992370605,-4.064492709038355,23.53499984741211,-3.144913754975739,23.54750061035156,-0.04128904921117249
2616,2015-09-03,22.002500534057614,22.65999984741211,21.95499992370605,22.47249984741211,2867600.0,-0.015217640914793273,-1.495572592269994,-10.444411477980012,33.420290648212145,46.29686971888223,0.5626053795219832,1.294192562534139,-0.7013436001347948,-2.980290881371655,34.80777428547841,0.7049999237060582,0.0630861471435118,-1.169374656677249,-3.039497108627099,0.7007477952726013,-2.1044358826521723,-0.23431343070232558,-1.8164675331940643,7.005681960228694,-42.81118426975705,0.9350612259749242,9,-0.4150009155273402,-0.08875083923339488,-1.3800005912780726,-2.7675008773803675,-2.5125007629394496,3,-0.014771083061054013,2.4865066886615135,22.342500686645508,-1.4278567497295553,21.95499992370605,-4.064492709038355,23.53499984741211,-0.014771083061054013
2617,2015-09-04,22.07749938964844,22.2450008392334,21.662500381469727,21.75,2110000.0,0.0034086514609890095,-1.3184161181838197,-0.696808230018467,34.14239458229203,44.438175464547,0.4704533920481673,1.2134799468028277,-0.7073214753898789,-3.007190421110529,32.235957620382266,0.5825004577636719,-0.22452648323638158,-1.051250743865964,-2.9826613304581535,0.8801598427262256,-2.0169560371620605,-0.0855454505698674,-1.6590284008801603,17.30966284268656,-26.283295597189696,0.9657052932960949,9,0.7837505340576136,-0.1637496948242223,-1.4549994468689,-2.842499732971195,-3.217498779296882,4,-0.04246404828073824,-1.495572592269994,22.002500534057614,2.4865066886615135,22.342500686645508,-1.4278567497295553,21.95499992370605,-0.04246404828073824
2618,2015-09-08,22.76250076293945,22.84250068664551,22.200000762939453,22.47249984741211,2675600.0,0.031027126813654826,1.8555503751112326,0.8855006289894032,41.28611754333154,42.89895206884008,0.003753671581314677,0.5728111001483285,-1.3287484436339447,-3.637385524151078,29.907466941701134,0.7650012969970703,-0.3289069215411047,-0.3757493972778363,-2.297484752922916,1.5459859583672433,-1.3366170751003779,0.5851182805447053,-2.1255380655407237,78.29191011968089,34.95911114687965,0.9608676778225402,9,0.09874916076660512,-0.8487510681152308,-2.1237511634826625,-3.5275011062622035,-5.100000381469723,1,-0.12004393123372614,-1.3184161181838197,22.07749938964844,-1.495572592269994,22.002500534057614,2.4865066886615135,22.342500686645508,-0.12004393123372614
2619,2015-09-09,22.709999084472656,22.97500038146973,22.5625,22.92499923706055,3604400.0,-0.002306498702122961,1.6190297422979678,-0.7413774959880248,42.54161240943151,42.401861373387504,0.11848928814679383,0.5538838369968033,-1.2079419275609027,-3.5277108237197545,26.812919787212568,0.4125003814697301,-0.4205129349320984,-0.3648759841918938,-2.253389535020421,1.5236375666366335,-1.3091327596061575,0.5793807912223699,-1.8676541809613099,79.80942499069918,33.4654906368108,0.9442567754142637,9,0.15125083923339844,-0.7962493896484375,-2.0381240844726562,-3.47499942779541,-1.6224994659423828,2,-0.134081827023377,1.8555503751112326,22.76250076293945,-1.3184161181838197,22.07749938964844,-1.495572592269994,22.002500534057614,-0.134081827023377
2620,2015-09-10,24.107500076293945,24.45000076293945,22.57999992370605,22.6200008392334,7118000.0,0.061536814097751025,-1.385964357245232,-6.9185961924024335,59.16639549782416,43.05945828240098,-1.2147114421169292,-0.8765474791881616,-2.526583082362528,-4.8634035711979635,23.93557273576094,1.8700008392333984,-0.31068956231260003,1.0249999999999986,-0.8796385556536741,2.9296385556536713,0.07268072217316046,1.9773192778268367,-3.0720958990367357,87.71298153276237,34.15628732899696,0.9523192778268369,9,-1.0512495040893555,-2.1937503814697266,-3.4118752479553223,-4.872500419616699,-3.2875003814697266,3,-0.19122682135277858,1.6190297422979678,22.709999084472656,1.8555503751112326,22.76250076293945,-1.3184161181838197,22.07749938964844,-0.19122682135277858
2621,2015-09-11,24.352500915527344,24.48749923706055,23.602500915527344,23.917499542236328,4146000.0,0.010162847182745294,1.5106406003971473,0.2924380480023799,61.4480114610773,43.59599911475184,-1.4705186992655008,-1.1751018287449995,-2.6865586894432347,-5.0521683367895065,20.641570616755192,0.8849983215332067,-0.3067747511971035,1.2657507896423326,-0.6503661371463068,3.181867716430972,0.3076923262480129,2.2238092530366522,-3.0439290114155533,95.22129641695119,35.384888307334236,0.9580584633943201,9,-1.277501106262207,-2.438751220703125,-3.5525007247924805,-5.017500877380371,-3.5400009155273438,4,-0.20388050368256705,-1.385964357245232,24.107500076293945,1.6190297422979678,22.709999084472656,1.8555503751112326,22.76250076293945,-0.20388050368256705
2622,2015-09-14,23.9325008392334,24.64249992370605,23.75749969482422,24.477500915527344,3275600.0,-0.017246691736130915,1.0228620755050208,-1.2528697833083406,67.36770077479174,45.937353148833495,-1.1065261802958481,-0.8467549926667992,-2.1813564275404147,-4.573612158359804,17.138798490466613,0.8850002288818324,-0.26029904159924655,0.876375675201416,-0.9595057538238834,2.7122571042267154,-0.041565039311233676,1.7943163897140657,-2.306036201826732,70.93145021798846,8.28222084159404,0.9179407145126497,9,-0.7800006866455078,-2.0187511444091797,-1.8100004196166992,-3.27500057220459,-3.7875003814697266,0,-0.18562627858900915,1.5106406003971473,24.352500915527344,-1.385964357245232,24.107500076293945,1.6190297422979678,22.709999084472656,-0.18562627858900915
2623,2015-09-15,24.18000030517578,24.274999618530273,23.832500457763672,24.0,2132000.0,0.01034156303200251,1.391894260410545,-0.3302757430784253,63.546789484685306,48.91813063696836,-1.4001514757025326,-1.182237017219805,-2.341841863757928,-4.765631334450308,14.417399229739535,0.44249916076660156,-0.3060633547691012,1.1412501335144043,-0.6418164809731444,2.924316748001953,0.24971682627063174,2.032783440758177,-2.1916114334131898,77.76444060121845,14.62983716654712,0.8915333072437738,9,-1.0275001525878906,-2.2662506103515625,-2.0525002479553223,-3.4549999237060547,-4.277500152587891,1,-0.22001652719935927,1.0228620755050208,23.9325008392334,1.5106406003971473,24.352500915527344,-1.385964357245232,24.107500076293945,-0.22001652719935927
2624,2015-09-16,24.36750030517578,24.417499542236328,23.90250015258789,24.147499084472656,2345200.0,0.00775434233389416,2.2187492549412298,1.2222269317170347,61.795069440152034,51.63493131575531,-1.3515834603826882,-1.4269488277438889,-2.4493159249470935,-4.891486785834857,11.52805633910918,0.5149993896484375,-0.38842455737267656,1.3186251640319817,-0.493433101540532,3.1306834296044954,0.41259603124572664,2.224654296818237,-2.060618107179973,86.66668516216873,24.771543437690653,0.9060291327862566,9,-1.2150001525878906,-2.4537506103515625,-2.184375286102295,-3.4175004959106445,-4.857500076293942,2,-0.27516158160391524,1.391894260410545,24.18000030517578,1.0228620755050208,23.9325008392334,1.5106406003971473,24.352500915527344,-0.27516158160391524
2625,2015-09-17,25.477500915527344,25.82250022888184,24.420000076293945,24.53000068664551,7865600.0,0.045552502162718556,-1.4025668714783588,4.306795325287818,64.9033160973945,55.13304525455335,-2.2016446336608304,-2.5410177793918862,-3.4521695613630925,-5.92529776754796,9.969923662809668,1.4549999237060582,-0.3556630031153247,2.3485007286071777,0.26173907676692565,4.43526238044743,1.3051199026870535,3.391881554527302,-2.8903445904463076,84.45948558275948,25.459546301992894,1.0433808259201258,9,-1.7350006103515625,-3.0087509155273438,-3.280000686645508,-4.527501106262207,-4.852500915527344,3,-0.17230894472548408,2.2187492549412298,24.36750030517578,1.391894260410545,24.18000030517578,1.0228620755050208,23.9325008392334,-0.17230894472548408
2626,2015-09-18,25.0,25.667499542236328,24.977500915527344,25.0575008392334,6540400.0,-0.018742062540220705,-12.463518115335232,-0.06068688690582856,60.06233529560377,58.01303866714354,-1.4016298158171914,-1.9795316727894274,-2.8760998102405786,-5.37548652060125,9.669700818571417,0.6899986267089844,-0.10661413417432897,1.7532498359680169,-0.4792050710125224,3.985704742948556,0.6370223824777455,2.8694772894582883,-1.959895528386852,60.16949074266492,5.158947886165187,1.1162274534902699,9,-0.9887495040893555,-2.53125,-2.6531248092651367,-4.050000190734863,-4.370000839233398,4,-0.1672000122070313,-1.4025668714783588,25.477500915527344,2.2187492549412298,24.36750030517578,1.391894260410545,24.18000030517578,-0.1672000122070313
2627,2015-09-21,24.97249984741211,25.399999618530273,24.587499618530273,25.272499084472656,3046000.0,-0.0011000061035155717,1.9279263179599972,5.217301887418317,59.93777288315458,60.085444816012775,-1.028439295705322,-1.8524748205552797,-2.758714775814166,-5.271509225319875,9.91225244382493,0.8125,0.12963368462295932,1.6022497177124038,-0.7279895046197993,3.932488940044607,0.43713010654630224,2.7673693288785053,-1.5428599697813432,57.28640807872453,4.881542808229362,1.1651196111661024,9,-0.7799997329711914,-2.5037498474121094,-2.4800000190734863,-3.9337501525878906,-4.075000762939453,0,-0.1665832364733485,-12.463518115335232,25.0,-1.4025668714783588,25.477500915527344,2.2187492549412298,24.36750030517578,-0.1665832364733485
2628,2015-09-22,24.36249923706055,24.739999771118164,24.065000534057614,24.739999771118164,2744000.0,-0.024426894146713618,2.5761498390756,1.2583383136451949,69.22153149962071,63.04988027047823,-0.187308551191105,-1.0614043316068695,-2.06857766322938,-4.589558581113341,9.155891575192168,0.9074993133544957,0.4377598148800246,0.8427491188049352,-1.3258845088924396,3.01138274650231,-0.2415676950437522,1.9270659326536226,-0.597858910254633,23.958284697600956,-33.037301077227355,1.0843168138486865,9,-0.16124916076660512,-1.8937492370605504,-1.714999675750736,-3.253749847412113,-3.3449993133544993,1,-0.17311437296552745,1.9279263179599972,24.97249984741211,-12.463518115335232,25.0,-1.4025668714783588,25.477500915527344,-0.17311437296552745
2629,2015-09-23,25.13750076293945,25.18000030517578,24.06999969482422,24.332500457763672,3551200.0,0.031811248851675966,1.4943851046685068,-2.13244812271688,71.01501526307473,64.3663935777283,-0.6501244370331776,-1.7077713610792635,-2.7547997304230663,-5.285576734068467,9.986155244291549,1.1100006103515625,0.7805470893614768,1.480500602722163,-0.7346999356631727,3.6957011411074987,0.3729003335294969,2.588100871914829,-1.0847600498429024,61.024205696325915,-0.3364181525133674,1.1076002691926672,9,-0.42500019073485973,-2.6687507629394496,-2.450626373291012,-4.028751373291012,-4.525001525878903,2,-0.20825461766149755,2.5761498390756,24.36249923706055,1.9279263179599972,24.97249984741211,-12.463518115335232,25.0,-0.20825461766149755
2630,2015-09-24,24.26000022888184,25.052499771118164,23.88750076293945,25.02750015258789,3367200.0,-0.03490802615315369,1.8501534046499777,-0.9534156928530132,65.70432903327855,64.83931775241733,0.280813714202786,-0.7607865344482612,-1.7860056443615235,-4.337664806147917,10.791697609066054,1.25,1.0103022220282085,0.5341250419616728,-1.6652849983540001,2.7335350822773457,-0.5655799781961655,1.633830062119511,1.5625,20.926950640355596,-45.354913224963425,1.099705020157837,9,0.5299997329711879,-1.7912502288818395,-1.2718758583068883,-3.151250839233402,-3.4300003051757884,3,-0.19579554638029495,1.4943851046685068,25.13750076293945,2.5761498390756,24.36249923706055,1.9279263179599972,24.97249984741211,-0.19579554638029495
2631,2015-09-25,23.01499938964844,24.56999969482422,22.69750022888184,24.559999465942386,4281200.0,-0.051319077802448154,1.3929697469016322,2.0130296154735166,55.60872821813792,63.53276524612246,1.4708091923385886,0.4755155555180437,-0.4845401176612043,-3.0208336834012783,11.149483226500045,1.8724994659423793,1.2171428691732018,-0.689875793457027,-2.9089124363429555,1.5291608494289015,-1.799394114899993,0.41964252798593904,2.7688008499145518,11.748352727950284,-58.21954734670519,1.1095183214429645,9,1.2450008392333984,-0.546249389648441,-0.02687501907348988,-1.9062500000000036,-1.3125,4,-0.1038452945049132,1.8501534046499777,24.26000022888184,1.4943851046685068,25.13750076293945,2.5761498390756,24.36249923706055,-0.1038452945049132
2632,2015-09-28,21.207500457763672,22.854999542236328,20.559999465942386,22.559999465942386,7612000.0,-0.078535693235679,1.3629354623640886,0.8754038455603245,41.79852780159726,61.11629172577934,3.186177447918947,2.2121363944686507,1.3586172259511642,-1.1517647763151686,11.742762086007247,2.4549999237060547,1.1166385715335565,-2.380374717712403,-4.865188421781081,0.10443898635627491,-3.622781569746742,-1.137967865678064,4.452847781372075,14.015170437257465,-52.63194430952049,1.2424068520343385,9,1.983749389648441,1.2612495422363281,1.7937493324279785,-0.09875106811523438,0.6499996185302734,0,-0.02723099302283205,1.3929697469016322,23.01499938964844,1.8501534046499777,24.26000022888184,1.4943851046685068,25.13750076293945,-0.02723099302283205
2633,2015-09-29,20.747499465942386,21.645000457763672,20.51499938964844,21.145000457763672,4687600.0,-0.02169048600222412,-1.6202888551279548,0.29390113369218906,40.0758617882556,58.703046431124186,3.4733321256227185,2.5851387621269915,1.852164996197974,-0.6368741098183754,12.268747225325237,1.1300010681152308,0.9500792360821073,-2.7010006904602015,-5.492127660956907,0.09012628003650391,-4.096564175708554,-1.3054372052118488,4.60682784680176,4.983923486918824,-57.51978181957821,1.395563485248353,9,2.421250343322754,1.7212505340576136,2.1800003051757777,0.36124992370605113,1.0150012969970668,1,0.0072297685210933604,1.3629354623640886,21.207500457763672,1.3929697469016322,23.01499938964844,1.8501534046499777,24.26000022888184,0.0072297685210933604
2634,2015-09-30,21.46500015258789,21.49250030517578,20.864999771118164,21.075000762939453,5224800.0,0.034582513802364545,1.8202290534400878,-0.9811280919363826,35.650295139086666,55.452710769089975,2.571203501540886,1.927890243540542,1.1687777531488628,-1.2964321827864822,12.830903376792346,0.7450008392333949,0.7744696025796358,-1.9590000152587876,-4.813214838328459,0.8952148078108841,-3.3861074267936253,-0.53189260372395,3.5021809263086006,20.936654172395656,-36.792881428695715,1.4271074115348366,9,1.6262493133544922,1.7037496566772496,0.4487495422363281,-0.3562507629394531,-0.2625007629394496,2,-0.02084790243189849,-1.6202888551279548,20.747499465942386,1.3629354623640886,21.207500457763672,1.3929697469016322,23.01499938964844,-0.02084790243189849
2635,2015-10-01,21.420000076293945,21.5049991607666,20.957500457763672,21.40250015258789,5728000.0,-0.0020964395981389883,4.840045573380263,0.04487166947063657,33.7219035486721,52.52599613054201,2.212821465356715,2.002926407577384,1.2409793315343478,-1.191965372869248,13.419203261049933,0.5474987030029297,0.6140301368491627,-1.957875061035157,-4.913686485381067,0.9979363633107532,-3.435780773208112,-0.4799693488622019,3.191006467462703,22.318141024314276,-29.4020367470366,1.4779057121729557,10,1.5374994277954102,1.748749732971195,0.49374961853027344,-0.3112506866455078,-0.23999977111816406,3,-0.03769845174403519,1.8202290534400878,21.46500015258789,-1.6202888551279548,20.747499465942386,1.3629354623640886,21.207500457763672,-0.03769845174403519
2636,2015-10-02,21.677499771118164,21.74250030517578,20.920000076293945,21.587499618530273,3941600.0,0.012021460966715969,6.477233319461784,5.142888283378746,37.252686351844666,50.00543096039647,1.603038625871669,1.812771813936017,1.016490849928033,-1.3898133391287146,14.091512372972307,0.8225002288818359,0.4497758856921692,-1.6841253280639634,-4.675137844509745,1.3068871883818183,-3.1796315862868525,-0.18861906984107435,2.605826200309828,49.67950024208647,0.37333272497392755,1.4955062582228906,10,1.1700000762939453,1.4912500381469762,0.2362499237060547,-0.5687503814697266,-0.4200000762939453,4,-0.03909583007083095,4.840045573380263,21.420000076293945,1.8202290534400878,21.46500015258789,-1.6202888551279548,20.747499465942386,-0.03909583007083095
2637,2015-10-05,21.13999938964844,22.1825008392334,20.90250015258789,21.837499618530273,5709600.0,-0.024795312519659496,-1.1833724563912111,-7.749989403636633,33.360706430527216,46.0208948416083,1.7206751845695827,2.399457294817129,1.5978786100665765,-0.7939436967256661,14.419678294965193,1.2800006866455078,0.1312148013792438,-2.1747507095336864,-5.277786134884618,0.9282847158172451,-3.726268422209152,-0.6232329968582206,2.8418604552371853,37.481226787272846,-7.885387678924317,1.5515177126754656,10,1.7075004577636683,2.028750419616699,0.7706255912780726,0.19125080108642223,0.09000015258788707,0,0.02660832621761755,6.477233319461784,21.677499771118164,4.840045573380263,21.420000076293945,1.8202290534400878,21.46500015258789,0.02660832621761755
2638,2015-10-06,20.030000686645508,21.19750022888184,19.5674991607666,21.19750022888184,5853600.0,-0.05250703571668325,1.7922941451317147,1.6738339198941319,28.436502056028843,41.289948929714306,2.40431911797171,3.4722729603237674,2.7509739451688375,0.3639317674204037,15.637168684371582,1.630001068115238,-0.17396812646015292,-3.148124408721923,-6.577048087711717,0.2807992702678703,-4.862586248216822,-1.4336625692270246,3.6745103218211455,17.686471472939008,-21.528329191160804,1.7144618394948974,10,2.279998779296875,2.664999008178711,1.8806242942810059,1.4537487030029297,1.1549987792968786,1,0.09123810918623065,-1.1833724563912111,21.13999938964844,6.477233319461784,21.677499771118164,4.840045573380263,21.420000076293945,0.09123810918623065
2639,2015-10-07,19.665000915527344,20.162500381469727,19.4325008392334,20.104999542236328,7272000.0,-0.018222653949358958,1.6306275345384562,0.37687263317137765,18.791959092534526,36.07746338074274,2.1360362501292407,3.7918632990923307,3.1419358129710417,0.7773274668860672,17.06670882727397,0.7299995422363281,-0.5194981570879094,-3.3608742713928237,-7.130769074645425,0.4090205318597775,-5.245821673019126,-1.4759268697665213,3.6258089081693043,8.454548228870738,-24.002847138321247,1.884947401626301,10,2.336249351501465,2.9624996185302734,2.133749008178711,2.0687484741210938,1.1824989318847656,2,0.10666156876483734,1.7922941451317147,20.030000686645508,-1.1833724563912111,21.13999938964844,6.477233319461784,21.677499771118164,0.10666156876483734
2640,2015-10-08,19.497499465942386,19.799999237060547,18.6875,19.647499084472656,5456000.0,-0.008517744306469899,3.890107356498191,0.3409092879498458,19.439056506433843,32.05861096833119,1.7399020397104792,3.7906346964663165,3.332779387104061,0.9859162046594641,17.62237639811944,1.1124992370605469,-0.9201844478014038,-3.2978756904602022,-7.343000761111558,0.7472493801911533,-5.320438225785882,-1.2753131551345227,3.3303132796186716,23.17594481951694,-5.537453906943533,2.022562535325678,10,1.2737503051757777,2.7575006484985316,2.2531251907348597,2.4162502288818324,1.6075000762939418,3,0.0874471070859264,1.6306275345384562,19.665000915527344,1.7922941451317147,20.030000686645508,-1.1833724563912111,21.13999938964844,0.0874471070859264
2641,2015-10-09,19.387500762939453,19.61750030517578,19.03499984741211,19.61000061035156,3388400.0,-0.005641682575505458,3.905282770362518,1.4833360883994875,19.262535485910746,29.554611822143798,1.4317957711832285,3.69925915730272,3.4624218663404775,1.1380171293041705,18.18171623871007,0.5825004577636719,-1.4490937845018266,-3.159624385833741,-7.406749256115546,1.0875004844480642,-5.283186820974642,-1.0360619506928401,2.860668198243058,20.028629323390746,-4.861019756424483,2.1235624351409026,10,1.047499656677246,2.867499351501465,2.363123893737793,2.5262489318847656,1.3624992370605469,4,0.09245645244088463,3.890107356498191,19.497499465942386,1.6306275345384562,19.665000915527344,1.7922941451317147,20.030000686645508,0.09245645244088463
2642,2015-10-12,19.489999771118164,19.78499984741211,18.977500915527344,19.38249969482422,2954400.0,0.005286860304069885,1.3154083638919196,-0.4831467416462436,21.59720938982413,27.50142822231808,1.184624541258703,3.4223394625574777,3.3752792462820302,1.0811187185847828,18.59414804955481,0.8074989318847656,-1.9235335194750611,-2.8350003242492683,-7.2388452922854505,1.568844643786914,-5.036922808267359,-0.6330778402311772,2.259675535498797,31.972099519515325,6.676937051723556,2.2019224840180915,10,0.9450006484985352,2.765000343322754,2.260624885559082,2.4237499237060547,1.2375011444091797,0,0.09068752921820322,3.905282770362518,19.387500762939453,3.890107356498191,19.497499465942386,1.6306275345384562,19.665000915527344,0.09068752921820322
2643,2015-10-13,18.86000061035156,19.3174991607666,18.787500381469727,19.237499237060547,4596400.0,-0.03232422617573283,-1.02870701613492,-3.511612639946095,12.777936864886158,24.960055080740243,1.6972045725728364,3.829692445097077,4.014597925104251,1.7571904455936114,19.07423383609562,0.7024993896484375,-2.2771740554090663,-3.198999500274663,-7.77055608654495,1.3725570859956235,-5.484777793409808,-0.913221207139518,2.4609701533390265,11.694953609413654,-8.705609791767918,2.2857782931351434,10,1.5749998092651403,3.394999504089359,3.5274991989135778,3.05374908447266,2.3850002288818395,1,0.12566271766629544,1.3154083638919196,19.489999771118164,3.905282770362518,19.387500762939453,3.890107356498191,19.497499465942386,0.12566271766629544
2644,2015-10-14,17.662500381469727,18.795000076293945,17.572500228881836,18.747499465942386,9056800.0,-0.06349417763139242,1.072033103804998,2.8741802160490533,12.310763310037586,22.581039498669746,2.5687256781424246,4.742253073332073,5.204470958623546,2.992551103392003,19.73185452119196,1.287500381469723,-2.3951211455248647,-4.061249732971191,-8.895841126436046,0.7733416604936636,-6.478545429703619,-1.643954036238764,3.2897844753041774,4.040412689632496,-15.620495850674189,2.417295696732428,10,2.2150001525878906,4.034999847412109,4.72499942779541,4.251249313354492,3.489999771118164,2,0.19943377259134953,-1.02870701613492,18.86000061035156,1.3154083638919196,19.489999771118164,3.905282770362518,19.387500762939453,0.19943377259134953
2645,2015-10-15,21.087499618530273,21.352500915527344,19.122499465942386,20.03499984741211,17101600.0,0.19391361149828024,1.8183230543566384,-0.9700466905275857,41.18454015220757,23.01791214315451,-1.0151529778037052,1.024004062767581,1.8032654175034253,-0.3741673859794332,18.619649541112317,3.690000534057617,-2.3790962266012414,-0.416750431060791,-4.921101900727919,4.087601038606337,-2.668926165894355,1.835425303772773,-3.5149993896484375,92.98938495082018,69.33981312557597,2.2521757348335636,10,-1.2099990844726562,0.6100006103515625,1.3000001907348633,0.8262500762939453,0.48500061035156605,3,-0.01138113932233431,1.072033103804998,17.662500381469727,-1.02870701613492,18.86000061035156,1.3154083638919196,19.489999771118164,-0.01138113932233431
2646,2015-10-16,20.81999969482422,21.537500381469727,20.53249931335449,21.09749984741211,8539600.0,-0.012685236682636103,-1.3577712347524027,-0.26365815955767624,47.93717942625804,24.637520253791273,-0.9857424794606011,1.0142958842485044,2.0326234593905568,-0.061285971072109646,17.398307240413196,1.005001068115238,-2.384845715159045,-0.47525033950805806,-4.6741957202721345,3.7236950412560184,-2.5747230298900945,1.6242223508739784,-3.247499465942383,81.90414479108641,54.6797923691438,2.099472690382038,10,-1.2649993896484375,0.8775005340576172,1.6650004386901855,1.09375,0.7474994659423828,4,0.01368875367865452,1.8183230543566384,21.087499618530273,1.072033103804998,17.662500381469727,-1.02870701613492,18.86000061035156,0.01368875367865452
2647,2015-10-19,20.8125,21.225000381469727,20.540000915527344,20.84499931335449,3707200.0,-0.000360215895011895,-1.3723028651639007,0.11711457832152132,50.36353779591916,27.073857558223523,-1.1505797733257204,0.731672436691845,2.0135998798417774,-0.006510701323755086,16.5531920354034,0.6849994659423828,-2.3763932419230613,-0.27475004196167063,-4.102447644461488,3.552947560538147,-2.1885988432115795,1.6390987592882382,-3.0813997650146483,81.71499738791861,49.54264100837382,1.913848801249909,10,-1.2574996948242188,0.8850002288818359,1.6818747520446777,1.1012496948242188,0.9025001525878906,0,-0.0030030030030030463,-1.3577712347524027,20.81999969482422,1.8183230543566384,21.087499618530273,1.072033103804998,17.662500381469727,-0.0030030030030030463
2648,2015-10-20,20.145000457763672,20.967500686645508,19.887500762939453,20.684999465942386,3106000.0,-0.0320720500774212,-1.0473963295686493,16.615705147017596,42.575926030022416,29.716520551277736,-0.5197044935083568,1.1246694542551445,2.6581203380865936,0.7030665670316409,16.38961118288702,1.0799999237060547,-2.4558945435447157,-0.7313746452331529,-4.251683831358875,2.788934540892569,-2.491529238296014,1.0287799478297082,-2.2616442169189455,64.88020504117276,29.99419039759607,1.7601545930628615,10,-0.5900001525878906,1.552499771118164,2.388124465942383,1.7687492370605469,1.7049999237060547,1,0.028915385680181593,-1.3723028651639007,20.8125,-1.3577712347524027,20.81999969482422,1.8183230543566384,21.087499618530273,0.028915385680181593
2649,2015-10-21,19.90250015258789,20.612499237060547,19.405000686645508,20.274999618530273,3476000.0,-0.012037741358418508,1.305489347057763,0.6898150928068054,41.6506155465514,32.184471555735236,-0.2681733375870259,1.00646991532264,2.8290556043244948,0.9841468373082343,16.006227721755938,1.207498550415039,-2.4643788119900094,-0.7121249198913588,-3.6243755813781604,2.2001257415954427,-2.1682502506347596,0.7440004108520419,-1.8729781461181645,32.29815283424781,-4.0050404021374035,1.4561253307434001,10,-0.3474998474121094,1.7950000762939453,2.630624771118164,2.011249542236328,2.3050003051757812,2,0.06745387144091763,-1.0473963295686493,20.145000457763672,-1.3723028651639007,20.8125,-1.3577712347524027,20.81999969482422,0.06745387144091763
2650,2015-10-22,19.51000022888184,20.162500381469727,18.90999984741211,20.049999237060547,5038400.0,-0.019721136575648557,2.2745056484849693,1.4496638453227553,38.248845352995644,34.294061540966894,0.14112734663462945,1.080250819827942,3.1446794748121043,1.412378009236054,15.913795683933296,1.2525005340576172,-2.322166949585803,-0.8671248435974093,-3.2552106047301876,1.520960917535369,-2.0611677241637985,0.3269180369689799,-1.3401590874121148,22.83540473893479,-11.289330478254627,1.194042880566389,10,0.04500007629394176,2.1874999999999964,3.023124694824215,2.4037494659423793,1.744998931884762,3,0.08418759120640895,1.305489347057763,19.90250015258789,-1.0473963295686493,20.145000457763672,-1.3723028651639007,20.8125,0.08418759120640895
2651,2015-10-23,20.625,20.65749931335449,19.5,19.607500076293945,4797200.0,0.05715016699320996,1.1385697244780628,-1.884262578810743,47.372450866287,37.15797726057387,-0.8715227972533484,-0.23503254544086616,1.9541006772059504,0.34039497487485804,16.841222534849177,1.1574993133544886,-2.0260137173679595,0.36737489700317383,-1.679779010479674,2.4145288044860216,-0.6562020567382518,1.3909518507445995,-2.3204524889302753,74.08206293507519,38.713766638699546,1.023576953741424,10,-1.0699996948242188,0.994999885559082,2.4806251525878906,1.84375,0.9174995422363281,4,0.04593940503669525,2.2745056484849693,19.51000022888184,1.305489347057763,19.90250015258789,-1.0473963295686493,20.145000457763672,0.04593940503669525
2652,2015-10-26,20.6299991607666,21.01499938964844,20.280000686645508,20.53249931335449,3560800.0,0.0002423835523199802,-1.439841459785628,0.09582295304454454,53.45025162974737,41.677123345558456,-0.7798128493322878,-0.30094456830421024,1.8630762768105384,0.3813532541645799,16.703058389706566,0.7349987030029332,-1.7213419688862501,0.4012491226196282,-1.6053824978505276,2.407880743089784,-0.6020666876154479,1.4045649328547043,-2.1961335348808753,81.71019892608533,42.28332746952,1.0033158102350772,10,-1.0749988555908203,0.8562507629394531,2.6100010871887207,1.8387508392333984,0.9250011444091797,0,0.04544353069014684,1.1385697244780628,20.625,2.2745056484849693,19.51000022888184,1.305489347057763,19.90250015258789,0.04544353069014684
2653,2015-10-27,20.897499084472656,20.957500457763672,20.290000915527344,20.44750022888184,2868400.0,0.012966550392051301,1.3420970737338753,4.615380100942712,57.167773990563425,46.66123564339467,-0.8134414577829006,-0.5867117254974943,1.5114499930328051,0.158838998144347,16.528734539933136,0.6674995422363281,-1.3793100268098435,0.6612490653991685,-1.3546461391730062,2.6771442699713432,-0.3466985368869189,1.6691966676852559,-2.3394880683635684,94.41803654498881,48.963586084011354,1.0079476022860878,10,-0.6737489700317383,0.47875118255615234,2.4331259727478027,1.5712509155273438,0.0875015258789027,1,0.03911956472928657,-1.439841459785628,20.6299991607666,1.1385697244780628,20.625,2.2745056484849693,19.51000022888184,0.03911956472928657
2654,2015-10-28,21.01749992370605,21.207500457763672,20.459999084472656,20.920000076293945,2755600.0,0.005742354084970813,2.130889801396456,0.2166668785948253,58.88889632494988,48.628386329254916,-0.4553752547436183,-0.782053406089755,1.3186689324625611,0.0884511948169795,16.265808288004568,0.7475013732910156,-1.0674871568338418,0.8036249160766573,-1.1642069504182224,2.771456782571537,-0.18029101717078433,1.787540849324099,-2.340309332982539,91.73012040991158,41.66240065054908,0.9839159332474405,10,-0.7937498092651332,0.35875034332275746,2.3175001144409215,1.4512500762939489,0.9249992370605504,2,0.03960987085931578,1.3420970737338753,20.897499084472656,-1.439841459785628,20.6299991607666,1.1385697244780628,20.625,0.03960987085931578
2655,2015-10-29,20.612499237060547,21.125,20.399999618530273,20.94499969482422,2071600.0,-0.01926968897897774,1.0938606880215935,-3.410266442349199,56.92480968558174,49.627011913624216,-0.13951013219827502,-0.46446377149511875,1.6540317105389022,0.5445666260860342,16.017986009446222,0.7250003814697266,-0.6081904494268144,0.4389992713928237,-1.4564402096566837,2.334438752442331,-0.50872046913193,1.3867190119175774,-1.8208962547071863,65.15367137983651,10.819987065576584,0.947719740524754,10,-0.5449991226196289,0.7000007629394531,2.978126049041748,1.8562507629394531,1.1950016021728516,3,0.07738029252830092,2.130889801396456,21.01749992370605,1.3420970737338753,20.897499084472656,-1.439841459785628,20.6299991607666,0.07738029252830092
2656,2015-10-30,20.82999992370605,21.052499771118164,20.427499771118164,20.65999984741211,2636800.0,0.010551883308475452,1.0325210816376533,-0.5112777210513528,57.477680186988295,50.41747217929857,-0.3972144519189307,-0.7891738357283096,1.4076373376802103,0.37489481061005847,15.993260021990807,0.625,0.0021157615380680284,0.698874950408932,-1.0898820661614863,2.4876319669793503,-0.19550355787627538,1.5932534586941394,-1.9285610453880366,59.299123750454605,2.0485783078090876,0.8943785082852085,10,-0.7712497711181605,0.2412500381469762,2.7993750572204625,1.6387500762939489,0.9874992370605504,4,0.020403227970100524,1.0938606880215935,20.612499237060547,2.130889801396456,21.01749992370605,1.3420970737338753,20.897499084472656,0.020403227970100524
2657,2015-11-02,21.70249938964844,21.832500457763672,21.01499938964844,21.147499084472656,4466400.0,0.041886676386850175,1.006131580918137,3.264706212343995,65.44416717100961,52.95838786163048,-1.2630100068357883,-1.7047762734002276,0.5203808816272719,-0.44908665941896686,16.270402146134828,1.0025005340576207,0.111762219780001,1.5432494163513226,-0.3280808204173482,3.4145796531199935,0.6075842979669872,2.478914534735658,-2.6956180512043595,91.57205142980112,27.37928592978868,0.935665118384335,11,-1.3312492370605504,-1.488749504089359,1.661875724792477,0.766250610351559,-0.38999938964844105,0,-0.00737241570841507,1.0325210816376533,20.82999992370605,1.0938606880215935,20.612499237060547,2.130889801396456,21.01749992370605,-0.00737241570841507
2658,2015-11-03,21.857500076293945,22.190000534057614,21.13999938964844,21.552499771118164,4323600.0,0.007142066167707739,1.1649480887210961,0.54954979723692,75.70465547345961,56.74217007573139,-1.2846401902473588,-1.808571818540429,0.3885489544996048,-0.5503832788031104,15.696866630472995,1.0500011444091726,0.15307558610516026,1.6068751335144036,-0.4106415993312389,3.624391866360046,0.5981167670915823,2.615633499937225,-2.681081590690688,81.42456493293399,9.22541798319213,1.008758366422822,11,-1.307499885559082,-1.9762496948242188,0.9724998474121094,0.6112499237060547,-0.6175003051757812,1,-0.013839632623231513,1.006131580918137,21.70249938964844,1.0325210816376533,20.82999992370605,1.0938606880215935,20.612499237060547,-0.013839632623231513
2659,2015-11-04,21.762500762939453,22.15999984741211,21.5,21.84749984741211,2597200.0,-0.004346302780413813,-1.1639317607624384,-0.2786852440153088,56.98758959701239,58.82425276951103,-1.0035917813511475,-1.632052214494614,0.47320812240383603,-0.40140767637776165,15.002990414511528,0.6599998474121094,0.1669947632724771,1.4070008277893074,-0.6984863946607511,3.512488050239366,0.3542572165642781,2.4597444390143366,-2.3449957134598485,76.11734343765866,6.277529747393373,1.0527436112250295,11,-0.9175004959106445,-1.8812503814697266,1.0562491416931152,0.7062492370605469,-1.3200016021728516,2,-0.035726599670564574,1.1649480887210961,21.857500076293945,1.006131580918137,21.70249938964844,1.0325210816376533,20.82999992370605,-0.035726599670564574
2660,2015-11-05,21.20249938964844,21.47249984741211,20.155000686645508,20.155000686645508,5405200.0,-0.025732399938368733,-1.5155146388050786,-12.323646889866302,53.73352457081414,59.53103873668071,-0.19921083209259294,-0.9884452903923631,1.0003523200006121,0.208185039958245,13.872632373910973,1.6075000762939453,0.3092372514782369,0.7617494583129911,-1.3355171910136718,2.859016107639654,-0.28688386635034036,1.8103827829763226,-1.563194701402594,51.47414159932393,-16.14398820469775,1.048633324663332,11,-0.029998779296878553,-1.3212490081787145,1.9275002479553187,1.266250610351559,-0.462499618530277,3,0.034901534838833514,-1.1639317607624384,21.762500762939453,1.1649480887210961,21.857500076293945,1.006131580918137,21.70249938964844,0.034901534838833514
2661,2015-11-06,21.18000030517578,21.26749992370605,20.79750061035156,21.190000534057614,3281600.0,-0.0010611524641120917,4.696995618851899,-0.009546769703068914,53.57664477470087,59.54508241945332,-0.10024792292744067,-0.8693428509313215,0.9712438996378907,0.2719460002345997,12.681188380222732,0.4699993133544922,0.49374232251372874,0.649625396728517,-1.4110086250866551,2.7102594185436892,-0.3806916141790708,1.679942407636105,-1.3366399492649919,50.368535399831,-14.827532966929724,1.0303170109075865,11,-0.00749969482421875,-1.2987499237060547,1.8831243515014648,1.2887496948242188,-1.385000228881836,4,0.029627031398308024,-1.5155146388050786,21.20249938964844,-1.1639317607624384,21.762500762939453,1.1649480887210961,21.857500076293945,0.029627031398308024
2662,2015-11-09,21.25749969482422,21.309999465942386,20.752500534057614,20.989999771118164,3671200.0,0.003659083500083815,1.9932871472679883,-26.74938012589163,62.23198557168027,60.10777259513297,-0.08870382945029576,-0.851281826043806,0.8383467168619205,0.2268779962055092,11.624203757053738,0.5574989318847727,0.7677260272930759,0.6387497901916497,-1.385297065201172,2.6627966455844714,-0.3732736375047594,1.6507732178880588,-1.2264081246616847,54.1768595010339,-10.602320817663951,1.0120234276964108,11,-0.08499908447265625,-1.3762493133544922,1.7506251335144043,1.2112503051757812,-0.7525005340576172,0,0.0263436186749062,4.696995618851899,21.18000030517578,-1.5155146388050786,21.20249938964844,-1.1639317607624384,21.762500762939453,0.0263436186749062
2663,2015-11-10,21.229999542236328,21.4375,20.99250030517578,21.26000022888184,2980400.0,-0.0012936682574473668,1.3116853520666234,-0.11215213159641106,65.3202452323994,60.82236691818293,-0.01014532831760917,-0.6715544783873284,0.8093903382681518,0.2861006741467236,10.33259390479909,0.44499969482421875,0.8698784376086515,0.4927496910095215,-1.3687278906529308,2.3542272726719737,-0.4379890998217064,1.4234884818407494,-1.026195254962186,53.615925464018645,-14.641020510331998,0.9307387908312266,11,-0.057498931884765625,-1.3487491607666016,1.778125286102295,1.2387504577636719,-0.7974987030029297,1,0.0038860320085989386,1.9932871472679883,21.25749969482422,4.696995618851899,21.18000030517578,-1.5155146388050786,21.20249938964844,0.0038860320085989386
2664,2015-11-11,21.184999465942386,21.51749992370605,21.01499938964844,21.377500534057614,2105200.0,-0.0021196456554045673,1.1269870744290083,6.416555407208616,71.01629837533177,62.38808788371071,0.06829518725606576,-0.3679940394314549,0.8471828800663452,0.3621252370334531,8.188271053138221,0.5025005340576101,0.9079988058414834,0.27162466049194833,-0.9058136529310126,1.4490629739149092,-0.3170944962195321,0.8603438172034288,-0.8222994789255651,75.59628301289905,1.527978591357055,0.5887191567114806,11,-0.012498855590823865,-1.3037490844726598,1.3175001144409144,1.2837505340576136,-0.6574993133544957,2,0.0025961910107290542,1.3116853520666234,21.229999542236328,1.9932871472679883,21.25749969482422,4.696995618851899,21.18000030517578,0.0025961910107290542
2665,2015-11-12,20.84749984741211,21.107500076293945,20.727500915527344,21.07749938964844,1840400.0,-0.01593106570867986,1.620675593907027,1.1947961873056132,53.46843048570041,61.942615694678715,0.49465332641297266,-0.052065950095247615,1.1609123662771985,0.7285227396293763,8.407162333276883,0.4574985504150426,0.8815253876851443,-0.053874969482421875,-1.2287303674524814,1.1209804284876377,-0.6413026684674499,0.5335527295026061,-0.338615816632025,15.189757283545907,-56.44466662323044,0.5874276989850297,11,0.3250007629394531,-0.9662494659423828,1.4668755531311035,1.6212501525878906,-0.44000053405762074,3,-0.019426822861724702,1.1269870744290083,21.184999465942386,1.3116853520666234,21.229999542236328,1.9932871472679883,21.25749969482422,-0.019426822861724702
2666,2015-11-13,21.104999542236328,21.3075008392334,20.670000076293945,20.732500076293945,2556800.0,0.012351586363301248,-1.5628198885877171,-1.619566118786567,56.864165394641915,60.9892821639712,0.3132010478671816,-0.3026357044427037,0.8931055175418372,0.5050248447299417,8.696998670521284,0.6375007629394531,0.8342022083563521,0.18937473297119212,-0.9882352106536416,1.3669846765960258,-0.3994302388412265,0.7781797047836108,-0.4616261911940427,51.32737985389391,-18.24631224853143,0.5888049718124171,11,0.06750106811523438,-1.2237491607666016,0.4081254005432129,1.1500005722045898,-0.462499618530277,4,-0.017294469511250576,1.620675593907027,20.84749984741211,1.1269870744290083,21.184999465942386,1.3116853520666234,21.229999542236328,-0.017294469511250576
2667,2015-11-16,20.75,21.200000762939453,20.565000534057614,21.127500534057614,2045600.0,-0.01682063728671901,1.4306182718176679,-1.0134257054639761,47.92108443840353,57.902218715631626,0.5798579817878533,0.05000520929104724,1.2310424617956066,0.8896724807021528,9.04006320331694,0.6350002288818395,0.8280927294233749,-0.1624998092651353,-1.3415927827384841,1.0165931642082136,-0.752046296001808,0.42704667747153735,1.4400005340576136,19.422528555180353,-45.066647548582296,0.5895464867366736,11,0.4075002670288086,-0.8687496185302734,0.5950002670288086,1.505000114440918,-0.2824993133544922,0,-0.04602409270872554,-1.5628198885877171,21.104999542236328,1.620675593907027,20.84749984741211,1.1269870744290083,21.184999465942386,-0.04602409270872554
2668,2015-11-17,20.727500915527344,20.96999931335449,20.6200008392334,20.732500076293945,1799600.0,-0.0010842932275978434,-2.1818142410028893,0.013242791242882314,45.797114429346024,56.65883258589093,0.4751803006976978,0.12477877148397454,1.2137826929253066,0.9346449473414395,8.936138069718588,0.3499984741210902,0.8000122577666176,-0.21412391662597585,-1.3410143878750524,0.9127665546231007,-0.7775691522505142,0.34932131899856245,1.429999618530271,17.060418435512926,-42.16607065288569,0.5634452356245383,11,0.1087493896484375,-0.8462505340576172,0.6174993515014648,1.5274991989135742,-0.4450016021728551,1,-0.010734615604048203,1.4306182718176679,20.75,-1.5628198885877171,21.104999542236328,1.620675593907027,20.84749984741211,-0.010734615604048203
2669,2015-11-18,21.2450008392334,21.287500381469727,20.655000686645508,20.852500915527344,1962000.0,0.02496682672045547,1.649218884188746,-78.51316291491797,58.8772202219218,57.23035432490289,-0.13795409686672855,-0.3024966426635416,0.663410113743744,0.44485169041727346,8.360412467074278,0.6324996948242188,0.6214939498260961,0.23625097274780416,-0.7850053881517489,1.2575073336473572,-0.27437720770197416,0.7468791531975825,0.8806496948242177,91.58249504218004,31.738190075639565,0.510628180449777,11,-0.20375061035156605,-1.3637504577636719,0.09999942779541016,1.0099992752075195,-0.8200016021728516,2,-0.0382442912640204,-2.1818142410028893,20.727500915527344,1.4306182718176679,20.75,-1.5628198885877171,21.104999542236328,-0.0382442912640204
2670,2015-11-19,21.15250015258789,21.582500457763672,21.107500076293945,21.200000762939453,2465200.0,-0.004353997787314046,-5.909058121792204,-0.1210206868400208,54.69091502292432,57.354162130261045,-0.059554447942712585,-0.08499232339285356,0.6762329891981977,0.5612896482077332,7.357284263938765,0.47500038146972656,0.3324066187741437,0.0616252899169929,-0.677307796333281,0.8005583761672668,-0.30784125320814226,0.43109183304212806,0.9419373814697245,57.7395245780871,-2.083947099948105,0.36946654312513627,11,-0.0787496566772461,-0.6024999618530273,-0.36499977111816406,0.5450000762939453,-0.5699996948242188,3,-0.029547334617252563,1.649218884188746,21.2450008392334,-2.1818142410028893,20.727500915527344,1.4306182718176679,20.75,-0.029547334617252563
2671,2015-11-20,21.57250022888184,21.9950008392334,21.274999618530273,21.274999618530273,3136800.0,0.019855812469646184,-3.840334410422116,-6.2630902666239106,47.82245867249756,55.75310358590741,-0.4671490365153659,-0.45362611734916314,0.17189443770726598,0.16875044102573256,6.909214845876008,0.8425006866455078,0.26733612489541514,0.43425035476684926,-0.30040184003592785,1.1689025495696264,0.0669242573654607,0.8015764521682378,0.49134856517577674,70.45450907791083,14.041965961452135,0.36732609740138905,11,-0.2924995422363317,-1.0225000381469762,-0.7849998474121129,0.12499999999999645,-0.985000610351566,4,-0.05400398206822665,-5.909058121792204,21.15250015258789,1.649218884188746,21.2450008392334,-2.1818142410028893,20.727500915527344,-0.05400398206822665
2672,2015-11-23,21.5674991607666,21.707500457763672,21.32749938964844,21.457500457763672,1804800.0,-0.00023182607774607789,-1.0540551686453419,0.3697427809406531,44.88534375344805,53.48255897713504,-0.46215018139539055,-0.3950427738950353,0.10429997043959816,0.203098702360208,6.747606084528618,0.3800010681152308,0.2593897224290025,0.38237428665161133,-0.33517000866655877,1.0999185819697814,0.023602138992526278,0.7411464343106964,0.4663726680910152,68.9089688387784,15.013368324985166,0.35877214765908483,11,-0.28749847412109375,-1.0174989700317383,-0.941248893737793,0.13000106811523438,-1.092498779296875,0,-0.04288857183512562,-3.840334410422116,21.57250022888184,-5.909058121792204,21.15250015258789,1.649218884188746,21.2450008392334,-0.04288857183512562
2673,2015-11-24,21.71500015258789,21.737499237060547,21.399999618530273,21.5625,2222000.0,0.006839040109462902,2.417746701948892,1.3863813701860555,49.1774788259587,51.05602347164914,-0.5963292736953676,-0.5039986817477597,-0.1235582132857651,0.08470343390949608,6.589844623688053,0.33749961853027344,0.2582407469879584,0.48900022506713725,-0.25230096960885007,1.2303014197431246,0.11834962772914537,0.8596508224051291,0.2894942503737248,79.10442874914952,26.86226315212373,0.37065059733799316,11,-0.4349994659423828,-1.1649999618530273,-1.088749885559082,-0.017499923706054688,-2.0925006866455043,1,-0.05744874313499426,-1.0540551686453419,21.5674991607666,-3.840334410422116,21.57250022888184,-5.909058121792204,21.15250015258789,-0.05744874313499426
2674,2015-11-25,21.850000381469727,22.03249931335449,21.75,21.75,1259600.0,0.0062169112564223195,-4.649964714184827,0.6557395502413887,63.147230296988624,52.13144567290339,-0.7007727693570445,-0.6044212087275085,-0.3450483210449633,-0.025539397806468855,6.774097185645382,0.317499160766598,0.20846772940787517,0.5823754310607896,-0.20187840877507668,1.3666292708966559,0.19024851114285823,0.974502350978721,-1.284999847412113,80.2703694692002,26.777250972402612,0.39212691991793286,11,-0.5512504577636754,-1.3000001907348633,-1.223750114440918,-0.15250015258789062,-1.659999847412113,2,-0.0717391780663118,2.417746701948892,21.71500015258789,-1.0540551686453419,21.5674991607666,-3.840334410422116,21.57250022888184,-0.0717391780663118
2675,2015-11-27,22.207500457763672,22.36000061035156,21.857500076293945,21.857500076293945,844800.0,0.016361559270137604,-1.8714284935776713,3.4999904632932157,68.3646099805276,53.40927284911292,-0.9443807908248338,-0.8814957347182037,-0.8224514401336833,-0.34972471118928894,7.0499547798235405,0.5100002288818324,0.1555683151273186,0.8601254463195787,0.033148487499076396,1.687102405140081,0.4466369669093275,1.2736139257298298,-1.613149948120121,85.94469924567535,30.732127579917318,0.4134884794102516,11,-0.7449998855590856,-1.572500228881836,-1.5812501907348633,-0.5100002288818359,-2.3600006103515625,4,-0.08026572932389464,-4.649964714184827,21.850000381469727,2.417746701948892,21.71500015258789,-1.0540551686453419,21.5674991607666,-0.08026572932389464
2676,2015-11-30,21.2549991607666,22.15749931335449,21.06999969482422,22.147499084472656,2617200.0,-0.04289097275078879,1.383559811292764,-2.5499970027411294,49.96595599260224,53.63648079957944,0.035353340488274654,0.11012408823393116,0.012000161617727656,0.6282961504384055,6.957431138242537,1.1375007629394531,0.05986794561234632,-0.11362581253051829,-0.9057325076691534,0.6784808826081168,-0.5096791600998358,0.28242753503879925,-0.590022647094731,14.341033693511509,-39.30877560803232,0.39605334756931704,11,0.2350015640258789,-0.3249988555908203,-0.628748893737793,0.4425010681152344,-0.8074989318847621,0,-0.03163955443688071,-1.8714284935776713,22.207500457763672,-4.649964714184827,21.850000381469727,2.417746701948892,21.71500015258789,-0.03163955443688071
2677,2015-12-01,21.542499542236328,21.59749984741211,21.087499618530273,21.114999771118164,2198800.0,0.013526247603923958,-1.1139902517699798,-0.4789913811342367,53.97329665276918,54.5449454910709,-0.14294067290533263,-0.2002443103928897,-0.39175651678541357,0.3630968352898556,7.221102849303304,0.5100002288818359,0.08679554763143216,0.18187456130981516,-0.5991890954486969,0.9629382180683272,-0.20865726706944088,0.5724063896890712,-0.8097220646972687,36.627869153019624,-16.322890383606115,0.390531828379256,12,-0.03499889373779297,-0.28499889373779297,-0.9549994468688965,0.1550006866455078,-1.6424999237060547,1,-0.04433097105717365,1.383559811292764,21.2549991607666,-1.8714284935776713,22.207500457763672,-4.649964714184827,21.850000381469727,-0.04433097105717365
2678,2015-12-02,21.55500030517578,21.82999992370605,21.487499237060547,21.59499931335449,1674000.0,0.0005802837741712974,-2.914267964381819,-0.09356498150650791,54.743596327134405,54.08565394720563,-0.028738671584175535,-0.249354089610776,-0.5031001181540944,0.37096081329764985,7.287177083268276,0.34250068664550426,0.08233574108162145,0.20950031280517578,-0.5422147327682509,0.9612153583786025,-0.16635720998153758,0.5853578355918891,-0.7571339023242203,37.59691985592885,-11.973411787149168,0.37585752278671364,12,0.15999984741210938,-0.2974996566772461,-1.0343751907348633,0.1424999237060547,-2.10000038146973,2,-0.0501043798847326,-1.1139902517699798,21.542499542236328,1.383559811292764,21.2549991607666,-1.8714284935776713,22.207500457763672,-0.0501043798847326
2679,2015-12-03,20.98500061035156,21.790000915527344,20.875,21.604999542236328,2237200.0,-0.026443965982563822,-1.17857321265571,15.500357636737911,51.66364968139338,53.749291131479964,0.5593199240465694,0.2734295435577856,-0.0655890712643874,0.9572195287277872,7.281351627367627,0.9150009155273438,0.1328944065106299,-0.3216243743896534,-1.0628826941177856,0.41963394533847875,-0.6922535342537195,0.04900478547441267,-0.12464883919999892,7.407445463979803,-44.59044323100783,0.37062915986406597,12,0.6324996948242223,0.2725000381469762,-0.18500041961669567,0.712499618530277,-1.5125007629394496,3,-0.06492738169076218,-2.914267964381819,21.55500030517578,-1.1139902517699798,21.542499542236328,1.383559811292764,21.2549991607666,-0.06492738169076218
2680,2015-12-04,21.9424991607666,21.967500686645508,21.13500022888184,21.13500022888184,2343200.0,0.045627758997668355,-1.0619233658193319,-1.3024198758375296,58.66527893060646,54.954048937936506,-0.3065718242228428,-0.6596058902993533,-1.1188928887351928,0.02710177766984856,6.976243883667044,0.9825000762939489,0.22468897186463366,0.5988741874694838,-0.19266892287812354,1.3904172978170912,0.20310263229568193,0.9946457426432858,-1.0674991607666016,83.23584657324022,29.86623881630168,0.39577155517380297,12,-0.3249988555908203,-0.6849985122680664,-1.1424989700317383,-0.24499893188476562,-4.112499237060547,4,-0.07986777685936852,-1.17857321265571,20.98500061035156,-2.914267964381819,21.55500030517578,-1.1139902517699798,21.542499542236328,-0.07986777685936852
2681,2015-12-07,21.8075008392334,21.927499771118164,21.600000381469727,21.84499931335449,1808800.0,-0.006152367628869837,2.234571622334413,-0.04643780027493782,61.463420887333484,56.79605750836822,-0.15056676799616753,-0.500866078267812,-1.0431075847918088,0.17795655449827308,6.654647738372501,0.342498779296875,0.22368740220550265,0.43250083923339844,-0.3811701526982354,1.2461718311650323,0.025665343267579743,0.8393363351992171,-0.9325008392333984,85.35471424705605,26.547141423165947,0.4068354959658176,12,-0.1900005340576172,-0.5500001907348633,-1.1175007820129395,-0.1100006103515625,-3.707500457763672,0,-0.08987737780090299,-1.0619233658193319,21.9424991607666,-1.17857321265571,20.98500061035156,-2.914267964381819,21.55500030517578,-0.08987737780090299
2682,2015-12-08,21.8174991607666,21.982500076293945,21.575000762939453,21.65250015258789,1724000.0,0.0004584808505527782,-1.5468883180048996,-4.400152594100112,61.84780603095291,58.203871642256466,-0.1356369046185364,-0.49198381023712656,-1.0551535787436706,0.18355478045270956,6.261600757656431,0.4074993133544922,0.25280907823608345,0.414499187469481,-0.42041102015101117,1.2494093950899732,-0.002955916340766862,0.8319542912797289,-0.8830991363525378,85.10149849564883,20.145158146437367,0.4174551038102469,12,-0.1999988555908203,-0.5599985122680664,-1.2524991035461426,-0.11999893188476562,-4.257499694824215,1,-0.06279358242618238,2.234571622334413,21.8075008392334,-1.0619233658193319,21.9424991607666,-1.17857321265571,20.98500061035156,-0.06279358242618238
2683,2015-12-09,21.3125,21.74250030517578,21.18000030517578,21.69499969482422,1898800.0,-0.023146519087518413,1.3560164251362103,-2.3181939033835413,50.73568573710559,56.82481113560281,0.34225512981231887,0.02056748892633209,-0.5432829676548252,0.7026097267339715,6.160177462948989,0.6374988555908203,0.26890534185027093,-0.09462499618530273,-0.9267468609939904,0.7374968686233849,-0.5106859285896448,0.3214359362190393,-0.321075952148437,39.50338328318829,-21.172621992108652,0.416060932404343,12,0.30500030517578125,-0.054999351501464844,-1.0199999809265137,0.38500022888183594,-3.2049999237060547,2,-0.06627567772291976,-1.5468883180048996,21.8174991607666,2.234571622334413,21.8075008392334,-1.0619233658193319,21.9424991607666,-0.06627567772291976
2684,2015-12-10,21.239999771118164,21.4950008392334,20.950000762939453,21.357500076293945,2316400.0,-0.003401770270115456,1.7770574971815107,0.3071905854193677,50.95785040621209,54.890726738456635,0.3566306621960784,0.10266306137802417,-0.487742803548997,0.7846954946803564,6.244723076101379,0.5450000762939453,0.29401426919990215,-0.16987524032592916,-0.9992652670424356,0.6595147863905773,-0.5845702536841806,0.24481977303232227,1.1200008392333949,28.087089688857198,-31.598802146676483,0.41469501335825276,12,0.27624988555908203,0.017500877380371094,-1.0243744850158691,0.4575004577636719,-2.7299995422363246,3,-0.08403954174422024,1.3560164251362103,21.3125,-1.5468883180048996,21.8174991607666,2.234571622334413,21.8075008392334,-0.08403954174422024
2685,2015-12-11,20.4424991607666,21.1875,20.337499618530273,21.020000457763672,2121200.0,-0.03754711011984058,-1.1587300818403543,4.914891890137004,38.57430598733936,53.62498784898298,0.9805521060658755,0.9151885169264489,0.2846317443707491,1.5837287390283663,6.3080371253310865,0.9025001525878906,0.2719663544610924,-0.9471258163452134,-1.8507810908043538,-0.04347054188607302,-1.3989534535747836,-0.4952981791156432,1.8893014526367153,6.382949119605219,-49.79516480531178,0.4518276372295701,12,0.7175006866455078,0.8150014877319336,-0.07937383651733398,1.2550010681152344,-2.322498321533203,4,-0.04745013345609539,1.7770574971815107,21.239999771118164,1.3560164251362103,21.3125,-1.5468883180048996,21.8174991607666,-0.04745013345609539
2686,2015-12-14,20.739999771118164,20.864999771118164,20.417499542236328,20.420000076293945,1570800.0,0.014553045007458243,-1.7538410976912333,-0.5541107812020067,42.100243339482994,52.30575970306229,0.673100030229385,0.6207680850560315,-0.04335724515025419,1.2906239998048648,6.607914698695838,0.44750022888183594,0.19828041709450872,-0.6313752174377427,-1.5731714955499,0.31042106067441466,-1.1022733564938214,-0.16047707838166403,1.5120288024902315,24.468087573366233,-28.85627296741977,0.47089813905607897,12,0.4200000762939453,0.6087503433227539,-0.21312427520751953,0.9575004577636719,-2.2350006103515625,0,-0.14030857664060725,-1.1587300818403543,20.4424991607666,1.7770574971815107,21.239999771118164,1.3560164251362103,21.3125,-0.14030857664060725
2687,2015-12-15,19.795000076293945,20.997499465942386,19.625,20.88999938964844,4037200.0,-0.045564113078737534,1.0954198862287856,-3.4218761175881665,34.092785984664744,50.01122522056566,1.5021118549488008,1.5711045302895563,0.8768723820429685,2.2427123158876654,7.1036642821169975,1.3724994659423864,0.040171253882306246,-1.5286249160766587,-2.6772081014201206,-0.3800417307331969,-2.1029165087483896,-0.9543333234049278,2.380447339111324,8.028337747032014,-40.29859433183569,0.5742915926717306,12,1.0087499618530273,1.197500228881836,0.7318754196166992,1.9025001525878906,-1.6299991607666016,1,-0.08562766801168709,-1.7538410976912333,20.739999771118164,-1.1587300818403543,20.4424991607666,1.7770574971815107,21.239999771118164,-0.08562766801168709
2688,2015-12-16,20.5049991607666,20.6200008392334,19.9950008392334,20.012500762939453,3124000.0,0.03586759695560371,-1.3696761293168596,-0.4497705083653388,39.82600701419866,48.69593159087736,0.701250817351248,0.8891696785448104,0.1856268268044623,1.54955100954081,7.626204789040606,0.8250007629394531,0.025313057815409934,-0.8075007438659654,-1.9843578268574014,0.3693563391254706,-1.3959292853616816,-0.21907220237024916,1.517421409714352,47.058757531218795,2.657928175047907,0.5884285414957172,12,0.2987508773803711,0.4875011444091797,0.02187633514404297,1.1925010681152344,-2.2024993896484375,2,-0.1436234974571008,1.0954198862287856,19.795000076293945,-1.7538410976912333,20.739999771118164,-1.1587300818403543,20.4424991607666,-0.1436234974571008
2689,2015-12-17,20.4325008392334,20.7450008392334,20.357500076293945,20.575000762939453,1936400.0,-0.0035356412826350603,-1.6495647354178213,-0.28934088787851797,35.96837146073469,46.174052983113825,0.7678866624263421,0.9461880740333442,0.28818973171155804,1.6318104925668138,8.500440182055433,0.3875007629394531,-0.036665157732453935,-0.8393740653991699,-2.0803880175038216,0.4016398867054818,-1.4598810414514958,-0.21886708934684407,1.4460744970186994,51.6800537109375,12.016467785830365,0.6205069760523255,12,0.3712491989135742,0.5599994659423828,0.0943746566772461,1.2649993896484375,-2.6025009155273438,3,-0.11378933891807852,-1.3696761293168596,20.5049991607666,1.0954198862287856,19.795000076293945,-1.7538410976912333,20.739999771118164,-0.11378933891807852
2690,2015-12-18,20.52750015258789,20.862499237060547,20.26499938964844,20.44750022888184,2703600.0,0.004649421727764169,-1.685382904217181,-0.561403273948925,43.34705137655454,44.161123037471725,0.5040699484316384,0.8453037053479164,0.2303786671490009,1.5466251106040332,9.561927645738677,0.5974998474121058,-0.10764665083644687,-0.7131247520446777,-1.9975137265190064,0.5712642224296509,-1.3553192392818403,-0.07093026480751519,1.2158606634890816,65.75595655829385,21.94370726583041,0.6421944872371641,12,0.27624988555908203,0.4650001525878906,-0.0006246566772460938,1.1700000762939453,-3.1424999237060547,4,-0.09828278693018089,-1.6495647354178213,20.4325008392334,-1.3696761293168596,20.5049991607666,1.0954198862287856,19.795000076293945,-0.09828278693018089
2691,2015-12-21,20.40749931335449,20.84000015258789,20.362499237060547,20.587499618530273,1709600.0,-0.005845857427421497,-2.5370378219528393,-2.250005960470306,39.29243756934389,41.65497098618184,0.45214392779404733,0.9207582904659297,0.3904862055767815,1.6744046693515422,10.203697882797758,0.47750091552734375,-0.12879536895946941,-0.7748755455017111,-2.1008871428675384,0.5511360518641162,-1.4378813441846248,-0.11186974681879747,1.208759853757865,57.01272261094896,11.783940202089795,0.663005798682914,12,0.276250839233402,0.5850009918212926,0.1193761825561559,1.2900009155273473,-2.58749961853027,0,-0.11209107196314694,-1.685382904217181,20.52750015258789,-1.6495647354178213,20.4325008392334,-1.3696761293168596,20.5049991607666,-0.11209107196314694
2692,2015-12-22,20.64249992370605,20.670000076293945,19.94499969482422,20.477500915527344,2059200.0,0.01151540454531741,5.590933129882178,-0.9166596024244101,41.738329758093656,40.65526476629162,0.03681300143917099,0.6460280972154777,0.19584558036073574,1.4457142486538324,11.043949923856733,0.7250003814697266,-0.26656152091065977,-0.4936249732971234,-1.8275799264471821,0.8403299798529353,-1.1606024498721546,0.17335250327790774,0.8542836933795606,76.02186124057721,28.59554804576257,0.6669774765750296,12,-0.08249950408935192,0.3500003814697301,-0.1156244277954066,1.0550003051757848,-2.6350002288818324,1,-0.10354854164173799,-2.5370378219528393,20.40749931335449,-1.685382904217181,20.52750015258789,-1.6495647354178213,20.4325008392334,-0.10354854164173799
2693,2015-12-23,20.467500686645508,20.729999542236328,20.364999771118164,20.665000915527344,1682800.0,-0.008477618394445163,1.2290233717523864,-1.1969782792144246,44.953674892115195,39.98813415361419,0.08866829670798282,0.7618355460950639,0.43031329483274305,1.626549151059013,11.85237131577422,0.36499977111816406,-0.42531776142733335,-0.6062492370605455,-1.9428961934154785,0.7303977192943876,-1.274572715238012,0.06207424111692106,0.9169759134149658,56.948365396209,4.275699279507549,0.668323478177467,12,-0.06125068664550781,0.5249996185302734,0.051874637603759766,1.2299995422363281,-2.8075008392333984,2,-0.11249540461090513,5.590933129882178,20.64249992370605,-2.5370378219528393,20.40749931335449,-1.685382904217181,20.52750015258789,-0.11249540461090513
2694,2015-12-24,20.28249931335449,20.412500381469727,20.065000534057614,20.299999237060547,1174000.0,-0.009038786714771097,1.8659519745794333,0.08860710595190457,30.941429667599806,39.140036784754244,0.1380860153449852,0.867879115447348,0.7124644424883897,1.814772939598054,12.465323622761154,0.4025001525878942,-0.6061177015131989,-0.7128755569458036,-2.0416762772993593,0.615925163407752,-1.3772759171225815,-0.048475196769025786,0.9964086907023564,36.78471792014663,-11.525298658581761,0.6644003601767784,12,0.02875041961670277,0.7100009918212926,0.07625102996826527,1.4150009155273473,-2.8099994659423793,3,-0.09762108267064729,1.2290233717523864,20.467500686645508,5.590933129882178,20.64249992370605,-2.5370378219528393,20.40749931335449,-0.09762108267064729
2695,2015-12-28,20.424999237060547,20.44750022888184,20.125,20.26499938964844,1274400.0,0.007025757600407356,2.1463155935987346,-9.142888283376687,34.154699731768716,38.25719860611932,-0.007998448524535462,0.6166053067004498,0.5603583174366236,1.6722851663166338,12.710969143989736,0.3225002288818395,-0.6948303477704059,-0.48125057220459055,-1.702496125044842,0.7399949806356609,-1.0918733486247163,0.1293722042155352,0.7546742867528877,53.631206338787564,9.59371210795097,0.610622776420126,12,-0.11374950408935547,0.5675010681152344,0.036251068115234375,1.272500991821289,-2.7674999237060547,0,-0.12705015472636805,1.8659519745794333,20.28249931335449,1.2290233717523864,20.467500686645508,5.590933129882178,20.64249992370605,-0.12705015472636805
2696,2015-12-29,20.582500457763672,20.8075008392334,20.36750030517578,20.424999237060547,1405200.0,0.00771119836407852,-2.229372567684856,0.9843835681758796,36.30821906511165,38.503357837280085,-0.2125414321025687,0.428087184439061,0.40350665570542077,1.4863325252208774,13.812448682208887,0.4400005340576172,-0.784368288264325,-0.29012441635131836,-1.5079670415421305,0.9277182088394937,-0.8990457289467244,0.3187968962440877,0.5038926546209552,73.9130338634097,33.62116025891915,0.6089213125954066,12,-0.17875099182128906,0.4099998474121094,0.22937488555908203,1.114999771118164,-5.08750057220459,1,-0.1553504267104605,2.1463155935987346,20.424999237060547,1.8659519745794333,20.28249931335449,1.2290233717523864,20.467500686645508,-0.1553504267104605
2697,2015-12-30,20.587499618530273,20.76000022888184,20.4375,20.542499542236328,2178400.0,0.00024288403524441726,-1.5294218844666791,0.2857125557062585,40.96009551012061,38.6293676701603,-0.10426730723842681,0.36667294017180296,0.3994703116645084,1.4588094213554328,14.973453543362842,0.3225002288818395,-0.7420331637350408,-0.23737525939941406,-1.4189782055697968,0.9442276867709687,-0.8281767324846037,0.35342621368577554,0.4112099071112745,70.37021814408004,28.740220534137244,0.5908014730851912,12,-0.18375015258789062,0.4050006866455078,0.3275008201599121,1.1100006103515625,-7.174999237060547,2,-0.13442622829316775,-2.229372567684856,20.582500457763672,2.1463155935987346,20.424999237060547,1.8659519745794333,20.28249931335449,-0.13442622829316775
2698,2015-12-31,20.475000381469727,20.75749969482422,20.350000381469727,20.46500015258789,4076400.0,-0.005464443917186035,-2.395830849804099,0.22222693171703473,40.55556131161563,39.13905543136929,0.0039438350398661726,0.41541108035213625,0.5331637632585711,1.5537698022511144,15.946537958321445,0.4074993133544922,-0.743515645184484,-0.2958745002746568,-1.4349313828609844,0.8431823823116709,-0.8654029415678188,0.27365394101850526,0.44128657263332727,55.21881197275018,11.385153535494403,0.5695284412931634,12,-0.07125091552734375,0.5174999237060547,0.440000057220459,1.2224998474121094,-7.13000011444092,3,-0.1205128518033457,-1.5294218844666791,20.587499618530273,-2.229372567684856,20.582500457763672,2.1463155935987346,20.424999237060547,-0.1205128518033457
2699,2016-01-04,19.622499465942386,20.082500457763672,19.4424991607666,20.06999969482422,4101200.0,-0.04163618557481785,1.708990138337767,-44.74899866488616,40.012182871310465,38.76851448634218,0.8151887306515846,1.22332354969949,1.4052074426947634,2.361162697527746,17.551671879167216,1.032501220703125,-0.6246126661900249,-1.0802503585815408,-2.3235893319606014,0.16308861479751968,-1.701919845271071,-0.4585808718920106,1.2163102709144837,13.186819328893831,-33.92242121328501,0.6216694866895296,1,0.5187501907348597,1.2787504196166957,1.2925009727477992,2.0750007629394496,-5.057499885559086,0,-0.10001272375807535,-2.395830849804099,20.475000381469727,-1.5294218844666791,20.587499618530273,-2.229372567684856,20.582500457763672,-0.10001272375807535
2700,2016-01-05,20.190000534057614,20.2450008392334,19.625,19.647499084472656,3356800.0,0.028920936861290603,-1.110642525298764,-1.212293122040416,43.7142944335937,39.259831915703266,0.21766893245492724,0.5457803298109134,0.8768998615106831,1.7517549313399563,19.35777595601959,0.6225013732910121,-0.5767844533627553,-0.4251243591308622,-1.541071623425747,0.6908229051640227,-0.9830979912783029,0.13284927301657845,0.5674991607666051,54.76193803150659,4.590925838370843,0.5579736321474417,1,-0.06500053405761363,0.7112493515014684,0.7343745231628453,1.5074996948242223,-6.127500534057614,1,-0.13459636526811747,1.708990138337767,19.622499465942386,-2.395830849804099,20.475000381469727,-1.5294218844666791,20.587499618530273,-0.13459636526811747
2701,2016-01-06,19.84749984741211,20.184999465942386,19.70499992370605,19.86000061035156,4781600.0,-0.016963877047341036,-2.2268810586243744,-0.023042819422903524,50.695821833208036,40.255108812938204,0.5278936004977446,0.7735754110110307,1.2194769573345994,2.044942116077223,21.26148414143519,0.4850006103515625,-0.5040470344830297,-0.669624996185302,-1.684334135642363,0.34508414327175885,-1.1769795659138325,-0.1622704264567716,0.8047998046875016,30.74006514657972,-23.73883115973631,0.5073545697285299,1,0.2775001525878906,0.9524993896484375,1.2012505531311035,1.8500003814697266,-5.817500114440916,2,-0.11034138057157705,-1.110642525298764,20.190000534057614,1.708990138337767,19.622499465942386,-2.395830849804099,20.475000381469727,-0.11034138057157705
2702,2016-01-07,20.44750022888184,20.482500076293945,19.530000686645508,19.71999931335449,4432000.0,0.030230527073059177,1.3887113747249593,-58.19652120843944,49.215032137177,40.72859295127841,-0.11474281212759152,0.06922482531523855,0.6263654547388597,1.3941856790290323,23.09405273176376,0.9524993896484375,-0.48817452261135585,-0.0011246681213350485,-0.8103860464445845,0.8081367102019144,-0.40575535728295975,0.40350602104028965,0.10801538391113041,76.42590570014198,20.140575923735057,0.40463068916162487,1,-0.3225002288818395,0.26499938964843395,0.7625002861022914,1.2499999999999964,-5.632500648498539,3,-0.24220566269158972,-2.2268810586243744,19.84749984741211,-1.110642525298764,20.190000534057614,1.708990138337767,19.622499465942386,-0.24220566269158972
2703,2016-01-08,19.899999618530273,20.967500686645508,19.850000381469727,20.69750022888184,3065600.0,-0.02677591902301235,-1.4902539167098787,-1.0962193906979125,43.564947050677574,42.13120599384259,0.38419425105846017,0.5327953736581819,1.1659113313622456,1.8875106828458428,24.198397605299206,1.1175003051757812,-0.45136542134583735,-0.4780002593994155,-1.212953968480317,0.25695344968148603,-0.8454771139398645,-0.1105234048589665,-0.4575004577636719,30.0,-25.757982387333406,0.36747685454045065,1,0.30500030517578125,0.8125,1.4825010299682617,1.7200002670288086,-4.444999694824219,4,-0.3260049930362604,1.3887113747249593,20.44750022888184,-2.2268810586243744,19.84749984741211,-1.110642525298764,20.190000534057614,-0.3260049930362604
2704,2016-01-11,19.45499992370605,20.15250015258789,19.07999992370605,20.104999542236328,3051200.0,-0.022361794138420543,1.8791920019457589,0.8150459198316281,38.050149931250495,42.56403379378501,0.7816699491642147,0.8824546276597083,1.593752770160787,2.280985197391164,25.391977613432914,1.0725002288818395,-0.4589357530366627,-0.8337499618530302,-1.5614455909254552,-0.10605433278060516,-1.197597776389241,-0.46990214731681945,1.5125007629394567,19.86754163828799,-33.19540965256405,0.36384781453621207,1,0.5687503814697301,1.0762500762939489,2.0312504768371618,2.0312500000000036,-4.029999732971186,0,-0.3140580663396543,-1.4902539167098787,19.899999618530273,1.3887113747249593,20.44750022888184,-2.2268810586243744,19.84749984741211,-0.3140580663396543
2705,2016-01-12,19.47249984741211,20.51499938964844,19.4424991607666,19.57250022888184,5226800.0,0.0008995077756199787,-12.406105832846611,0.15384683101175098,39.33867042481426,42.900750611529745,0.6871056558130668,0.831173471096303,1.5720005551827754,2.2161692485499387,25.70851732772448,1.0725002288818395,-0.4819007522768395,-0.7677500724792488,-1.5770252208572337,0.04152507589873622,-1.1723876466682412,-0.36311249829025627,1.4950008392333984,20.79468953934659,-30.45631240226935,0.40463757418899193,1,0.5512504577636719,1.0587501525878906,1.9650006294250488,1.9037504196166992,-3.675000190734865,1,-0.25202209811191834,1.8791920019457589,19.45499992370605,-1.4902539167098787,19.899999618530273,1.3887113747249593,20.44750022888184,-0.25202209811191834
2706,2016-01-13,17.829999923706055,19.54750061035156,17.537500381469727,19.417499542236328,6692000.0,-0.0843497207126358,1.1759115775693993,15.874935627228641,25.72293163513278,41.20773240319777,2.121166495998544,2.3657802409513806,3.184062751990119,3.8209613141793923,26.645688651793503,2.0100002288818324,-0.46494491346347644,-2.2647500038146973,-3.5824074097461605,-0.9470925978832341,-2.923578706780429,-1.6059213008489657,3.0997507476806625,8.527682688393757,-37.954551234401066,0.658828702965732,1,1.4225006103515625,1.9300003051757812,3.6075005531311035,3.546250343322754,-1.9375,2,-0.2113011744154265,-12.406105832846611,19.47249984741211,1.8791920019457589,19.45499992370605,-1.4902539167098787,19.899999618530273,-0.2113011744154265
2707,2016-01-14,18.100000381469727,18.46999931335449,16.577499389648438,17.875,6727200.0,0.015143043125013689,2.922286766929501,-0.1417325578182089,29.893855928634295,40.0230984717554,1.6329269159820186,2.0683279851373086,2.8580068673023327,3.516715537681275,27.022151939011728,1.8924999237060511,-0.4761419581369353,-1.9099995613098137,-3.4989465490689042,-0.32105257355072325,-2.7044730551893608,-1.1155260674302667,2.694060278320311,34.68110574050942,-10.0444292545657,0.7944734938795456,1,0.6724996566772461,1.1799993515014648,3.3375000953674316,3.2124996185302734,-2.2825002670288086,3,-0.22486190954257024,1.1759115775693993,17.829999923706055,-12.406105832846611,19.47249984741211,1.8791920019457589,19.45499992370605,-0.22486190954257024
2708,2016-01-15,17.559999465942386,17.719999313354492,17.102500915527347,17.5,4706800.0,-0.02983430409648935,2.249998745162583,0.26666384096979495,28.19384821273077,38.70995017635765,1.9176075890620865,2.50480718653564,3.3295248567093587,4.037026285365457,27.41895977006142,0.9974994659423793,-0.531617145250955,-2.3027504920959423,-4.2120849844551635,-0.39341599973672103,-3.257417738275553,-1.3480832459163317,2.981067517639154,24.95238289000503,-19.919310338235515,0.9546672461796115,1,1.2125005722045863,1.600000381469723,3.877501010894772,3.511250495910641,-1.4475002288818395,4,-0.15632118274735785,2.922286766929501,18.100000381469727,1.1759115775693993,17.829999923706055,-12.406105832846611,19.47249984741211,-0.15632118274735785
2709,2016-01-19,18.107500076293945,18.23500061035156,17.59000015258789,17.622499465942386,4765600.0,0.031178851196062674,-1.3454594635834494,8.08341545601879,32.5686537413703,37.4715456549995,1.2657070549421796,1.8700719968246844,2.72155393594873,3.4565327990316845,27.785793769609292,0.6750011444091726,-0.6191367297474066,-1.6389998435974107,-3.680795035192183,0.40279534799736183,-2.659897439394797,-0.6181022478000244,2.1957528516516085,38.85716029575889,-4.703830426391676,1.0208975957973867,1,0.6649999618530273,0.9287500381469727,3.330000400543213,2.1062498092651367,-1.3050003051757812,1,-0.1464862704079456,2.249998745162583,17.559999465942386,2.922286766929501,18.100000381469727,1.1759115775693993,17.829999923706055,-0.1464862704079456
2710,2016-01-20,18.51000022888184,18.825000762939453,17.587499618530273,17.84000015258789,6366800.0,0.022228366748143324,-1.1063828751101796,1.3814417177914284,34.965548750199616,35.72373753466523,0.6703299477704547,1.3793985630815193,2.280067073172834,3.0152214398005874,28.09738074627487,1.2375011444091797,-0.6992996238936087,-1.135624694824216,-3.213977329220267,0.9427279395718351,-2.1748010120222396,-0.09644837762619218,1.5697074867658891,65.06734158095395,24.298676282646802,1.0391763171980246,1,0.26249980926513317,0.37249946594237926,2.876874923706051,1.4562501907348597,-2.0300006866455114,2,-0.16666666666666674,-1.3454594635834494,18.107500076293945,2.249998745162583,17.559999465942386,2.922286766929501,18.100000381469727,-0.16666666666666674
2711,2016-01-21,18.1200008392334,18.6825008392334,18.11000061035156,18.49250030517578,2785200.0,-0.02106965882366174,-1.917199185549792,-0.5559692888437169,33.04708049360663,33.92729846315741,0.8822967025597421,1.675121809089859,2.626469427853344,3.354925930330957,28.42580627033488,0.5725002288818395,-0.7311076222746173,-1.4112491607666016,-3.5635211424222817,0.7410228208890786,-2.4873851515944416,-0.3351131699387615,1.7495743768543726,68.63183568721368,30.301891722089536,1.0761359908278398,1,0.6524991989135742,0.6674985885620117,3.088749408721924,1.8462495803833008,-1.855001449584961,3,-0.1281733485093156,-1.1063828751101796,18.51000022888184,-1.3454594635834494,18.107500076293945,2.249998745162583,17.559999465942386,-0.1281733485093156
2712,2016-01-22,18.5049991607666,18.57999992370605,18.00749969482422,18.13999938964844,2106400.0,0.021247147003415456,1.2232962604950375,-0.9798665622103675,36.95363957340081,33.192708743459995,0.21543253717173272,1.182398811143056,2.1989504898586034,2.9195645298839494,28.332460724724147,0.5725002288818324,-0.8222943148055606,-0.9193758010864244,-3.051494769864348,1.2127431676914995,-1.9854352854753863,0.14668368330253756,1.1670515057348112,81.42225657357103,43.36029232876585,1.0660594843889624,1,0.04125022888183594,0.2825002670288086,2.749375820159912,1.4612512588500977,-2.092498779296875,4,-0.14117802515762556,-1.917199185549792,18.1200008392334,-1.1063828751101796,18.51000022888184,-1.3454594635834494,18.107500076293945,-0.14117802515762556
2713,2016-01-25,18.165000915527344,18.50749969482422,18.11000061035156,18.440000534057614,1467600.0,-0.018373318598149724,-1.0649290813520669,-0.7534240848640009,39.64477107345708,33.36988887037184,0.316749063680966,1.4135273452248072,2.4924871740703267,3.2069109286166864,28.352094734347176,0.3974990844726598,-0.9459603860186441,-1.1442490577697768,-3.287832388839629,0.9993342733000752,-2.2160407233047046,-0.07245739223484904,1.3213766743628916,46.66672831828264,5.232751870261652,1.0717916655349264,1,0.38124847412109375,0.6074991226196289,2.733124256134033,1.8012495040893555,-1.7250003814697301,0,-0.1292320772238329,1.2232962604950375,18.5049991607666,-1.917199185549792,18.1200008392334,-1.1063828751101796,18.51000022888184,-0.1292320772238329
2714,2016-01-26,18.302499771118164,18.397499084472656,17.717500686645508,18.22249984741211,2132000.0,0.007569438406869855,4.037052212183078,-0.2909092170149643,35.71697853954359,32.967478660897314,-0.001591643204321258,1.1806170604717678,2.310617278336018,3.0422533374752163,28.16054408515849,0.6799983978271484,-1.1208180744586542,-0.9077502250671401,-3.0449555765875225,1.2294551264532423,-1.976352900827333,0.16085245069305287,1.0093451267575624,57.777736676700464,17.284871170140242,1.0686026757601914,1,-0.23999977111816406,0.4700002670288086,2.595625400543213,1.6637506484985352,-1.7024993896484375,1,-0.1196558154047076,-1.0649290813520669,18.165000915527344,1.2232962604950375,18.5049991607666,-1.917199185549792,18.1200008392334,-0.1196558154047076
2715,2016-01-27,17.829999923706055,18.55500030517578,17.762500762939453,18.272499084472656,1721200.0,-0.025816137321183152,-1.7445991247626125,-5.531244784588608,35.02782394577723,34.00135558430226,0.23849838548475333,1.5270296204314917,2.743221047440837,3.4783838826152333,27.94499161541863,0.7924995422363281,-1.2547834082508373,-1.250500106811522,-3.392269929165849,0.8912697155428049,-2.3213850179886855,-0.17961519563435857,1.3177842436760336,11.657950183619336,-28.82647699583822,1.0708849111771628,1,-0.12874984741210938,0.942500114440918,3.0681252479553223,2.1362504959106445,-1.1224994659423828,2,-0.05762760274730949,4.037052212183078,18.302499771118164,-1.0649290813520669,18.165000915527344,1.2232962604950375,18.5049991607666,-0.05762760274730949
2716,2016-01-28,17.385000228881836,18.63999938964844,17.045000076293945,18.63999938964844,4245600.0,-0.024957919053749666,1.5418332748209966,2.8361616745044196,26.73754985332316,33.650654909267686,0.6858623840831441,1.8131598576659442,3.134029903070882,3.8894862283130536,28.657179099964335,1.5949993133544957,-1.347864518162421,-1.535624790191651,-3.682672176473613,0.6114225960903106,-2.609148483332632,-0.46210109705067026,1.6085668518362333,21.31663316348551,-14.017442153394239,1.0735236931409802,1,0.5500001907348633,1.3874998092651367,3.513124942779541,2.5812501907348633,-0.29000091552734375,3,-0.05205640924536903,-1.7445991247626125,17.829999923706055,4.037052212183078,18.302499771118164,-1.0649290813520669,18.165000915527344,-0.05205640924536903
2717,2016-01-29,17.81999969482422,18.04750061035156,17.34000015258789,17.34000015258789,2314400.0,0.02502153927037143,-1.9479213853721966,-0.3824700105322179,33.925800843773914,34.287538534939145,0.23129061229934678,1.222893980206706,2.6602214792547265,3.4215772634531447,29.407854081133234,0.7075004577636683,-1.454347754269012,-0.9622503280639663,-3.011463869511406,1.0869632133834735,-1.9868570987876844,0.06235644265975182,1.028603324429671,48.5893386938422,12.060849645608585,1.0246067707237196,1,0.11500072479248047,0.9525003433227539,3.018125534057617,2.1462507247924805,-1.2950000762939453,4,-0.08726152254802944,1.5418332748209966,17.385000228881836,-1.7445991247626125,17.829999923706055,4.037052212183078,18.302499771118164,-0.08726152254802944
2718,2016-02-01,18.00749969482422,18.102500915527344,17.504999160766598,17.752500534057614,1656400.0,0.010521885702077682,1.6853914765397122,0.5312487582353903,38.35009089270734,34.929920440643265,0.1273346683959069,0.8865084723036816,2.4360164548320284,3.19098644535336,30.050551235334815,0.5975017547607457,-1.3208944230299657,-0.6513752937316895,-2.5640459518249834,1.2612953643616045,-1.6077106227783347,0.30496003531495575,0.7048371066533434,60.344829647983275,20.81207290083386,0.9563353290466465,2,-0.07249927520751953,0.7650003433227539,2.7687506675720215,1.9587507247924805,-1.8749999999999964,0,-0.08857416856227585,-1.9479213853721966,17.81999969482422,1.5418332748209966,17.385000228881836,-1.7445991247626125,17.829999923706055,-0.08857416856227585
2719,2016-02-02,17.65999984741211,18.207500457763672,17.569999694824222,17.80500030517578,1868800.0,-0.0192975067778004,-2.923072408652951,-0.568631117560373,36.14825232234605,35.061331948659536,0.45223880179276676,1.1377788239256041,2.72533339943395,3.4937756156176505,29.62346695961744,0.6375007629394496,-1.2392274168212438,-0.9007501602172852,-2.8066179496680093,1.005117629233439,-1.8536840549426472,0.052183734508076896,0.9242467093557067,38.557995979618184,-3.2068217385017874,0.9529338947253626,2,0.2037506103515625,1.1125001907348633,3.0393753051757812,2.30625057220459,-2.0074996948242188,1,-0.06908263442217832,1.6853914765397122,18.00749969482422,-1.9479213853721966,17.81999969482422,1.5418332748209966,17.385000228881836,-0.06908263442217832
2720,2016-02-03,17.47249984741211,17.90999984741211,17.200000762939453,17.637500762939453,2603200.0,-0.010617214134771125,1.0,1.1379337560179947,46.48648283872196,36.55459887589457,0.5331600176627376,1.1713053117304,2.854254154663664,3.6127066173156877,29.62367342436087,0.7099990844726562,-1.094750699278105,-0.952375125885009,-2.7537878919844054,0.8490376402143873,-1.8530815089347072,-0.051668742835310866,0.9913418793285445,26.802505025477107,-18.374834813353534,0.9007063830496976,2,0.36999988555908203,1.3000001907348633,3.179375171661377,2.49375057220459,-1.1849994659423828,2,-0.04993558297678913,-2.923072408652951,17.65999984741211,1.6853914765397122,18.00749969482422,-1.9479213853721966,17.81999969482422,-0.04993558297678913
2721,2016-02-04,17.657499313354492,17.825000762939453,17.27750015258789,17.510000228881836,2067600.0,0.010588036489225239,1.2694232517689845,-0.8939288851898091,45.57719613169088,37.512771826815694,0.30805014550772825,0.8578042197869422,2.5980774474586426,3.3556058250900236,29.623891046715585,0.5475006103515625,-1.0068718162703973,-0.6578756332397475,-2.3586102444825343,1.0428589780030393,-1.508242938861141,0.19249167238164588,0.6931618731606299,45.40929915565484,-1.0504796630599316,0.8503673056213933,2,0.18500041961669922,1.1150007247924805,2.994375705718994,2.308751106262207,-1.6474990844726562,3,-0.05380143805937054,1.0,17.47249984741211,-2.923072408652951,17.65999984741211,1.6853914765397122,18.00749969482422,-0.05380143805937054
2722,2016-02-05,15.494999885559082,17.940000534057614,15.350000381469727,17.635000228881836,12388800.0,-0.12246917807664282,-1.1316879372725428,-14.508566958051,34.41508180230662,36.9316952411323,2.2335627431695677,2.7723929629722335,4.662964905218317,5.439403314701881,30.714020607845566,2.590000152587887,-1.0203779388288297,-2.572750043869018,-4.403571591868108,-0.7419284958699279,-3.488160817868561,-1.6573392698694747,2.7492715931440372,5.074348214100962,-42.28399935553625,0.9154107739995448,2,1.5,2.663750648498535,5.203125,5.140000343322754,-0.005000114440917969,4,0.10325907967812031,1.2694232517689845,17.657499313354492,1.0,17.47249984741211,-2.923072408652951,17.65999984741211,0.10325907967812031
2723,2016-02-08,13.412500381469727,14.9975004196167,11.979999542236328,14.984999656677244,21313200.0,-0.1343981619535337,2.7777769818058733,0.734812627537207,21.231592081316734,35.32220785688487,3.990688543788938,4.578697361202067,6.616885940383607,7.426340389182343,33.22387344785125,3.515000343322754,-1.0423201695834656,-4.330874586105345,-6.931740350096984,-1.7300088221137067,-5.631307468101163,-3.0304417041095277,4.60022940945472,23.002820210940015,-24.380347352255676,1.300432881995819,2,1.897499084472658,3.0612497329711914,7.2856245040893555,7.222499847412109,1.6475000381469727,0,0.23205958236994162,-1.1316879372725428,15.494999885559082,1.2694232517689845,17.657499313354492,1.0,17.47249984741211,0.23205958236994162
2724,2016-02-09,13.345000267028807,13.967499732971193,12.862500190734865,13.229999542236328,7663200.0,-0.005032627214995311,-1.6000006731823344,-0.07313245011022496,16.996772372886653,33.318757682119255,3.666596002506859,4.39006234788752,6.548020092452665,7.3939215550967905,34.93305376876085,1.1049995422363281,-1.142870841071062,-4.092874717712403,-7.227765739294069,-0.9579836961307358,-5.660320228503236,-2.5254292069215705,4.595000267028807,22.90269291340093,-21.32468764690253,1.5674455107908336,2,1.9649991989135778,3.128749847412111,7.353124618530275,7.289999961853029,1.5050001144409197,1,0.20887968317860794,2.7777769818058733,13.412500381469727,-1.1316879372725428,15.494999885559082,1.2694232517689845,17.657499313354492,0.20887968317860794
2725,2016-02-10,14.5649995803833,14.712499618530273,13.4375,13.5,7374000.0,0.09141995421077054,-1.142857257343896,9.260807549736018,29.462712291897986,33.62155350862757,2.162121153657111,2.933981213079001,5.191494685346711,6.06235958797884,37.012597698041816,1.3674993515014666,-1.2392750992453827,-2.627500391006471,-5.85861100242462,0.603610220411678,-4.2430556967155475,-1.0119450852973966,2.7790008544921854,43.37247664378385,2.139889963532383,1.6155553057090748,2,0.5287504196166992,1.9087505340576172,5.956250190734863,6.070000648498535,0.6175003051757812,2,0.07466533494922145,-1.6000006731823344,13.345000267028807,2.7777769818058733,13.412500381469727,-1.1316879372725428,15.494999885559082,0.07466533494922145
2726,2016-02-11,14.0625,14.537500381469727,13.835000038146973,14.13249969482422,4240800.0,-0.03450048711708076,-1.6761937286331385,-0.06572743887751312,24.679381464144768,32.59417357755766,2.395693743030602,3.3094336082863443,5.579520872310113,6.456866226090714,37.475313132451625,0.7299995422363281,-1.3505384420819482,-2.941624975204469,-6.444139885747298,0.560889935338361,-4.692882430475883,-1.190367519933055,2.7451003456115686,34.941277033702164,-1.157702535864388,1.751257455271415,2,1.03125,2.411250114440918,6.450624942779541,6.572500228881836,0.8149995803833008,3,0.15822224934895823,-1.142857257343896,14.5649995803833,-1.6000006731823344,13.345000267028807,2.7777769818058733,13.412500381469727,0.15822224934895823
2727,2016-02-12,14.029999732971193,14.3725004196167,13.625,14.335000038146973,3082800.0,-0.0023111300998263085,2.9342016764543493,4.357166212533924,25.5758804649427,31.174816863361592,2.049580821804655,3.1846651698697794,5.485541481970833,6.380527296727822,37.38474394055018,0.7475004196166992,-1.4388750145589775,-2.7706252098083493,-6.4723284765058136,0.931078056889115,-4.621476843157081,-0.9197735764596171,2.2948405323028513,67.93702053583371,31.804373751677964,1.850851633348732,2,1.0637502670288068,2.443750381469725,6.43249988555908,6.605000495910643,1.6424999237060511,4,0.14112619626481848,-1.6761937286331385,14.0625,-1.142857257343896,14.5649995803833,-1.6000006731823344,13.345000267028807,0.14112619626481848
2728,2016-02-16,14.8149995803833,15.092499732971193,14.057499885559082,14.207500457763672,3737200.0,0.055951522619584804,-1.280990728081527,-1.9917984090852356,30.864188874161513,30.587698702452197,0.8538974099227961,2.301470146609084,4.580173008847176,5.499888002189195,36.959110194189606,1.0625,-1.4247806726216865,-1.8483753681182868,-5.634129573710339,1.9373788374737675,-3.741252470914315,0.04450173467774121,1.0753566125869725,87.55604441471748,51.92400618520757,1.8928771027960272,2,0.1450004577636701,1.6587505340576172,5.603750228881836,6.086250305175781,0.4725008010864258,1,0.04556194464079755,2.9342016764543493,14.029999732971193,-1.6761937286331385,14.0625,-1.142857257343896,14.5649995803833,0.04556194464079755
2729,2016-02-17,15.454999923706055,15.625,14.767499923706055,14.9375,4165200.0,0.04319948440431842,1.0,0.8518529565516343,37.203659479782814,29.556273884792294,-0.14726116225670616,1.531060486477088,3.8431347645955682,4.754624267334044,37.06954265529861,0.8575000762939453,-1.5023540700711067,-1.0757500171661363,-4.834237276195381,2.6827372418631086,-2.9549936466807587,0.8034936123484862,-3.4750003814697266,92.22856794084822,51.351296509752565,1.8792436295146222,2,-0.4949998855590838,0.7924995422363281,5.003749847412109,5.446249961853027,-0.4650001525878906,2,-0.025558039860192783,-1.280990728081527,14.8149995803833,2.9342016764543493,14.029999732971193,-1.6761937286331385,14.0625,-0.025558039860192783
2730,2016-02-18,15.425000190734865,15.797499656677244,15.375,15.585000038146973,3270000.0,-0.0019411021105975035,-2.2499944980376196,-0.3091784946870623,38.94528639984647,28.819395025698473,-0.4897445332397439,1.389320680742971,3.7428795230921477,4.692128688579354,37.93445371577376,0.4224996566772443,-1.6535465796062088,-0.9514997482299794,-4.620113865101812,2.7171143686418535,-2.7858068066658976,0.8828073102059371,-3.372100639343264,82.8538768787608,37.870516322717336,1.8343070584359167,2,-0.4650001525878942,0.8224992752075178,4.852499961853026,5.29500007629394,-0.560000419616701,3,-0.0372771346615941,1.0,15.454999923706055,-1.280990728081527,14.8149995803833,2.9342016764543493,14.029999732971193,-0.0372771346615941
2731,2016-02-19,15.797499656677244,16.047500610351562,15.125,15.289999961853027,3523200.0,0.024149073668480403,-1.2029875356133466,-3.1718761175881793,38.511782174967564,29.27458395599413,-1.2894285274509336,0.8789691404527122,3.246120048846249,4.248240060019969,38.74198539355875,0.9225006103515625,-1.7680432677796247,-0.46287522315979324,-4.045132983976709,3.1193825376571205,-2.254004103568251,1.3282536572486645,-3.5948161010742172,89.68004579210252,43.287600915632765,1.791128880408457,2,-1.783749580383299,-0.03374958038330078,4.480000495910646,4.922500610351561,-0.0774993896484375,4,-0.03893019683391574,-2.2499944980376196,15.425000190734865,1.0,15.454999923706055,-1.280990728081527,14.8149995803833,-0.03893019683391574
2732,2016-02-22,15.892499923706055,16.135000228881836,15.75,15.912500381469727,3907600.0,0.00601362678230255,-1.524589138754784,-0.03940979269081028,37.85878038701889,31.12204932329437,-1.4774873153828327,0.609458990624745,3.025079387625702,4.11053889967468,39.470816963905634,0.38500022888183594,-1.9772233413445939,-0.23724999427795268,-3.661941970163774,3.1874419816078703,-1.9495959822208633,1.475095993664958,-3.459127344818116,88.32730372559524,41.894550435468034,1.7123459879429113,2,-1.393749713897705,-0.48999977111816406,3.613750457763672,4.05625057220459,0.4825000762939453,0,-0.06386662565332013,-1.2029875356133466,15.797499656677244,-2.2499944980376196,15.425000190734865,1.0,15.454999923706055,-0.06386662565332013
2733,2016-02-23,15.817500114440918,16.575000762939453,15.717499732971193,15.892499923706055,2966800.0,-0.0047191951942855415,-5.236358150777397,3.749904634751097,39.08147936157656,33.57590565537103,-1.1459732364796729,0.5265701051715865,2.986848741571947,4.149313091737472,40.054789529993144,0.8575010299682599,-2.2217854082487083,-0.19487476348876953,-3.4840967858014196,3.0943472588238823,-1.8394857746450946,1.4497362476675555,-3.087997323553468,58.09126988733194,10.221959485779415,1.644611011156326,2,-0.8112497329711914,-0.41499996185302734,3.208749771118164,3.651249885559082,1.1600008010864293,1,-0.009167090672646316,-1.524589138754784,15.892499923706055,-1.2029875356133466,15.797499656677244,-2.2499944980376196,15.425000190734865,-0.009167090672646316
2734,2016-02-24,16.112499237060547,16.225000381469727,14.130000114440918,15.010000228881836,7448800.0,0.018650173572643425,2.1563061697459602,-14.700024159810791,42.04212284759127,34.97361793933695,-1.125474342382212,0.062282546714250486,2.5820497691695152,3.807979547629529,40.6838737121072,2.0950002670288086,-2.211436069403078,0.20962438583373988,-2.899469573446197,3.318718345113677,-1.3449225938062277,1.7641713654737075,-2.998446648967896,81.08378718987554,29.287692335397637,1.5545469796399685,2,-1.0124988555908203,-0.7099990844726562,2.853750705718994,3.356250762939453,0.7950000762939453,2,-0.05120241394291147,-5.236358150777397,15.817500114440918,-1.524589138754784,15.892499923706055,-1.2029875356133466,15.797499656677244,-0.05120241394291147
2735,2016-02-25,16.802499771118164,17.03499984741211,16.227500915527347,16.227500915527347,5044000.0,0.04282392966514714,-1.808697527076134,0.5215413812849541,45.276244229214896,37.26215824656696,-1.6368388397205322,-0.74693853742491,1.8137131785261715,3.075905038240464,41.2903173927904,0.9225006103515625,-1.85253719314003,0.9509999275207512,-2.0563047250869353,3.9583045801284378,-0.552652398783092,2.4546522538245945,-3.342352365540833,91.9965542972306,37.76530619497565,1.503652326303843,2,-1.4724998474121094,-1.3999996185302734,2.1018753051757812,2.666250228881836,0.8199996948242223,3,-0.10787085402110874,2.1563061697459602,16.112499237060547,-5.236358150777397,15.817500114440918,-1.524589138754784,15.892499923706055,-0.10787085402110874
2736,2016-02-26,16.479999542236328,17.170000076293945,16.229999542236328,16.8125,2703600.0,-0.019193586268406393,-1.2582582995394873,-0.5782628165790425,56.83078995866662,40.734925968091844,-1.0452753162965749,-0.5225040832102703,2.0429239489929216,3.3499172894621196,41.28789870847014,0.9400005340576172,-1.4371619733808796,0.6737497329711921,-2.2628029604885,3.6103024264308843,-0.7945266137586522,2.142026079701038,-2.590869843638824,77.30261372644793,16.15715395083261,1.4682763467298459,2,-0.8662495613098145,-1.1487493515014648,2.3475003242492676,2.988750457763672,0.4675006866455078,4,-0.09799756164914364,-1.808697527076134,16.802499771118164,2.1563061697459602,16.112499237060547,-5.236358150777397,15.817500114440918,-0.09799756164914364
2737,2016-02-29,16.264999389648438,16.962499618530273,16.172500610351562,16.542499542236328,2222800.0,-0.01304612612620959,-2.416228833480423,0.8345857760747106,76.69630004626907,45.82738276499268,-0.536297444233389,-0.45321012232107094,2.190677721666294,3.523269337994506,41.2987715964831,0.7899990081787109,-1.193644895368685,0.5364995956420895,-2.254283522349528,3.327282713633707,-0.8588919633537202,1.9318911546378992,-1.9165478381734324,70.2302401973102,4.084017123011847,1.395391558995809,2,-0.6149992942810059,-0.9549999237060529,2.515000343322754,3.2037506103515625,0.9150009155273402,0,-0.033507478823914694,-1.2582582995394873,16.479999542236328,-1.808697527076134,16.802499771118164,2.1563061697459602,16.112499237060547,-0.033507478823914694
2738,2016-03-01,16.412500381469727,16.467500686645508,15.927499771118164,16.467500686645508,2659600.0,0.00906861342492049,18.636287973366624,0.198199188947694,78.28492677416415,50.39196801992394,-0.4842907014606119,-0.7655831026721494,1.9533689551968507,3.3522786477838125,41.461771969994984,0.5400009155273438,-0.8323947165727361,0.7637505531311035,-1.8375466767205388,3.365047782982744,-0.5368980617947159,2.0643991680569247,-1.6690320365200702,75.08224656810569,3.3228305532508102,1.3006486149258205,3,-0.7625002861022949,-1.102500915527342,2.2543740272521973,3.0562496185302734,0.6949996948242188,1,-0.002284867058529705,-2.416228833480423,16.264999389648438,-1.2582582995394873,16.479999542236328,-1.808697527076134,16.802499771118164,-0.002284867058529705
2739,2016-03-02,16.440000534057614,16.622499465942386,16.190000534057614,16.457500457763672,3734400.0,0.0016755614287105036,1.4892172414360811,0.3181786655570073,72.16312924179294,54.08283944680688,-0.3993732115421942,-0.9372206611529528,1.836866135540589,3.3070382424239178,41.7539880692067,0.43249893188477273,-0.459793028779206,0.8522506713867148,-1.6036158042614304,3.30811714703486,-0.37568256643735864,2.0801839092107866,-1.3568177467197575,41.247536182049,-32.693892003192666,1.2279332378240724,3,-0.790000438690182,-1.130001068115229,2.2193741798400914,3.0287494659423864,0.5799999237060582,2,0.032694669343606764,18.636287973366624,16.412500381469727,-2.416228833480423,16.264999389648438,-1.2582582995394873,16.479999542236328,0.032694669343606764
2740,2016-03-03,16.600000381469727,16.629999160766598,16.135000228881836,16.352500915527347,2013600.0,0.009732350499664033,2.2195364012480585,-14.142888283375672,82.63665444982514,58.98560303290216,-0.4192610963944787,-1.2289461815892828,1.584825210706562,3.132722951553827,41.749324034885774,0.4949989318847621,-0.15743463741501174,1.0558754920959466,-1.287441389520776,3.399192373712669,-0.11578294871241468,2.227533932904308,-1.2246631736780174,54.12478431998624,-23.727507826678284,1.1716584408083608,3,-0.9500002861022949,-1.290000915527342,1.8174996376037598,2.8687496185302734,0.10000038146972656,3,0.018524031615566816,1.4892172414360811,16.440000534057614,18.636287973366624,16.412500381469727,-2.416228833480423,16.264999389648438,0.018524031615566816
2741,2016-03-04,16.707500457763672,16.950000762939453,16.52750015258789,16.565000534057614,2030400.0,0.0064759080616616504,-2.8850508186226795,0.5757585098758713,83.78549322584475,64.08857112610504,-0.42924208808393516,-1.4875335968433738,1.3885041072258488,3.0131435719419954,41.60970688889263,0.4225006103515625,0.04839183247379353,1.2108755111694336,-0.9860051914509,3.4077562137897655,0.11243515985926678,2.3093158624796004,-1.0809104483816494,75.3623962936617,-3.5894456631852734,1.0984403513101662,3,-1.0575003623962402,-1.3975009918212873,1.529374599456787,2.761249542236328,-0.38500022888183594,4,0.05476576286751089,2.2195364012480585,16.600000381469727,1.4892172414360811,16.440000534057614,18.636287973366624,16.412500381469727,0.05476576286751089
2742,2016-03-07,17.094999313354492,17.217500686645508,16.557500839233402,16.665000915527347,2822400.0,0.023193107584848605,-1.0465157541436987,3.017534231906848,81.97755962605265,68.85480226660239,-0.7020570146766048,-1.8435376382514477,0.9072797667006682,2.614059451594237,40.017363944843474,0.6599998474121058,0.25496841428137884,1.5183743953704827,-0.7918614535777877,3.8286102443187513,0.36325647089634927,2.673492319844616,-1.2523318946048008,90.50377625189996,12.118149952916369,1.1551179244741343,3,-1.4212489128112793,-2.001249313354492,1.2587509155273438,2.373750686645508,-0.6274986267089844,0,-0.008628200666696229,-2.8850508186226795,16.707500457763672,2.2195364012480585,16.600000381469727,1.4892172414360811,16.440000534057614,-0.008628200666696229
2743,2016-03-08,16.524999618530273,17.227500915527347,16.469999313354492,16.969999313354492,2282400.0,-0.033343066260256515,-1.7297340023369432,-1.0348868671903848,65.30758257266756,71.43985334716642,-0.02362932546632379,-1.0839774985950061,1.3806397254684093,3.179101035642031,37.1017632126225,0.7575016021728551,0.43729160326099503,0.792749738693237,-1.3140436819716506,2.8995431593581262,-0.2606469716392077,1.8461464490256816,-0.46235887691725,35.69786219960358,-39.24567119501678,1.0533967103324444,3,0.05250072479248047,-1.4312496185302734,1.8287506103515625,2.9437503814697266,0.2350006103515625,1,0.039636956233936704,-1.0465157541436987,17.094999313354492,-2.8850508186226795,16.707500457763672,2.2195364012480585,16.600000381469727,0.039636956233936704
2744,2016-03-09,16.132499694824222,16.572500228881836,15.595000267028807,16.547500610351562,5024800.0,-0.023751887005547756,3.2042995315717446,0.9325869665849356,59.17044283873867,72.98365319266905,0.41572381920337875,-0.49744171253549574,1.675910587377789,3.5834308091928726,34.278570682496,0.9774999618530291,0.6194660231766917,0.2608748435974153,-1.5253873228738435,2.047137010068674,-0.6322562396382132,1.1540059268330456,1.095001220703125,32.92491358516578,-39.32360268846615,0.8931310832356295,3,0.27875089645385387,-1.0387496948242223,2.2212505340576136,3.3362503051757777,0.5699996948242152,2,0.06043703083301666,-1.7297340023369432,16.524999618530273,-1.0465157541436987,17.094999313354492,-2.8850508186226795,16.707500457763672,0.06043703083301666
2745,2016-03-10,15.65250015258789,16.322500228881836,15.3149995803833,16.132499694824222,5777200.0,-0.029753575162956847,1.343023101080544,1.1566228513650336,48.1715065146913,72.02151058778291,0.7995188379143379,0.07189405597638299,2.0465048772726213,4.017901654132107,32.36648798141052,1.0075006484985352,0.7884628493729213,-0.2734997272491455,-1.9554530193855797,1.4084535648872887,-1.1144763733173626,0.5674769188190716,1.5750007629394567,17.647076423043114,-50.23202453070401,0.8409766460682169,3,0.6187500953674316,-0.6925001144409197,2.6656250953674316,3.8162498474121094,1.2625007629394567,3,0.08736625407089904,3.2042995315717446,16.132499694824222,-1.7297340023369432,16.524999618530273,-1.0465157541436987,17.094999313354492,0.08736625407089904
2746,2016-03-11,16.287500381469727,16.357500076293945,15.772500038146973,15.859999656677244,2704400.0,0.04056861349251273,1.0616737274962316,-0.8906273593527695,54.384023655361304,69.54236876657093,0.1501286433598139,-0.4088287995806912,1.3021449429603322,3.3448742180440547,30.334878842975076,0.7049999237060547,0.9292293758819934,0.2502504825592027,-1.189640751714876,1.6901417168332795,-0.4696951345778366,0.970196099696242,0.863500480651858,50.849679590585936,-13.846241535374375,0.7199456171370385,3,-0.016250133514404297,-1.3275003433227557,2.0199995040893555,3.1812496185302734,0.41250038146972656,4,0.025326193203901726,1.343023101080544,15.65250015258789,3.2042995315717446,16.132499694824222,-1.7297340023369432,16.524999618530273,0.025326193203901726
2747,2016-03-14,16.010000228881836,16.147499084472653,15.61750030517578,15.61750030517578,3709200.0,-0.017037614495076348,-1.7006312474791072,0.9181269198937244,52.04461109633357,66.62677813570086,0.43320988324158805,0.02594386322962805,1.4646448913260848,3.5824672026004833,28.154178685630903,0.6700000762939471,0.9835602490024264,-0.12624969482421733,-1.2143461842302905,0.9618467945818558,-0.6702979395272557,0.41779854987881926,1.0675605819702163,36.33987782006901,-27.985617041232366,0.5440482447030369,3,0.26125001907348633,-1.050000190734865,2.297499656677246,3.458749771118164,0.7549991607666016,0,0.01951905031433121,1.0616737274962316,16.287500381469727,1.343023101080544,15.65250015258789,3.2042995315717446,16.132499694824222,0.01951905031433121
2748,2016-03-15,15.489999771118164,15.904999732971193,15.454999923706055,15.845000267028807,4002400.0,-0.03247972831540613,-1.1176452108741346,-0.9044600380011868,43.68981895561998,63.46307699279276,0.9036173167068249,0.6314829482488165,1.8648583805549066,4.069789634049815,26.84664491490819,0.5550003051757812,0.9326945049627522,-0.6800001621246352,-1.6284545153629537,0.26845419111368507,-1.1542273387437945,-0.20577298550547596,1.5170585905151377,13.916508985010449,-46.2943986114163,0.47422717661916,3,0.7812504768371582,-0.8862495422363263,2.0868754386901855,3.3650007247924805,1.4300003051757812,1,0.06310528921697856,-1.7006312474791072,16.010000228881836,1.0616737274962316,16.287500381469727,1.343023101080544,15.65250015258789,0.06310528921697856
2749,2016-03-16,15.0600004196167,15.74250030517578,14.984999656677244,15.494999885559082,2659600.0,-0.02775980360588637,-1.5897414161305836,1.2253488965600674,31.353670630972204,57.764967679586874,1.2485790382953859,1.0860552518866555,2.1950872429397776,4.468150818645803,26.240113116468706,0.7575006484985352,0.7651070262018447,-1.0902495384216309,-2.114791496365509,-0.06570758047775271,-1.6025205173935717,-0.5779785594496918,1.8793755907666032,5.4645347912097835,-48.63027583268077,0.5122709789719394,3,1.0462498664855957,-0.01499986648559215,0.8318743705749512,2.109999656677246,2.047499656677246,2,0.1128817902986754,-1.1176452108741346,15.489999771118164,-1.7006312474791072,16.010000228881836,1.0616737274962316,16.287500381469727,0.1128817902986754
2750,2016-03-17,14.850000381469727,15.140000343322756,14.612500190734865,15.010000228881836,3124800.0,-0.013944225252041309,1.511905032220541,0.3678161927520663,32.127200091351966,52.025157331309906,1.323406418258756,1.3183621388614313,2.2825244671660805,4.651237457646317,25.899048787355838,0.5275001525878906,0.5572300425423116,-1.271499586105346,-2.4078964829870166,-0.1351026892236753,-1.8396980345461813,-0.7033011376645106,1.972113047691213,13.610327009206014,-35.997748235346464,0.5681984484408351,3,1.0700001716613805,0.4825000762939471,1.0418744087219238,2.3199996948242188,2.4324989318847656,3,0.12474740475362633,-1.5897414161305836,15.0600004196167,-1.1176452108741346,15.489999771118164,-1.7006312474791072,16.010000228881836,0.12474740475362633
2751,2016-03-18,15.182499885559082,15.317500114440918,14.720000267028807,14.925000190734865,2975200.0,0.022390538420743678,1.2654016097656289,-1.6093746274706038,38.42865015751176,47.18638961258314,0.8401916389884363,0.9880856916006167,1.8398403528373315,4.2756814254914985,25.742285967961365,0.5974998474121112,0.4179482793630154,-0.908250093460083,-2.1128005687775904,0.29630038185742436,-1.510525331118835,-0.3059748558013293,1.4628444845277713,37.13355736929839,-9.458400371900666,0.6022752376587537,3,0.737500667572025,0.24375057220459162,0.601250171661377,1.9875001907348633,2.2725000381469727,4,0.11411171039205104,1.511905032220541,14.850000381469727,-1.5897414161305836,15.0600004196167,-1.1176452108741346,15.489999771118164,0.11411171039205104
2752,2016-03-21,14.8774995803833,15.292499542236328,14.81999969482422,15.045000076293945,2405600.0,-0.020088938414278168,-2.3451285011630048,-0.6504881336849323,34.126148970889346,43.72178587905223,0.8912887732225929,1.278705752010893,2.00949738464924,4.53533469998608,25.682972081381095,0.4724998474121076,0.20610132189233532,-1.1625003814697266,-2.4822400636600754,0.15723930072062053,-1.8223702225648992,-0.5026305403745521,1.6052172553553952,20.502861392888732,-21.556423258507508,0.6598698410951738,3,0.7150006294250488,0.5487508773803729,0.9062504768371582,2.2925004959106445,2.2250013351440465,0,0.12250050303877735,1.2654016097656289,15.182499885559082,1.511905032220541,14.850000381469727,-1.5897414161305836,15.0600004196167,0.12250050303877735
2753,2016-03-22,15.672499656677244,15.792499542236328,14.854999542236328,14.854999542236328,3264000.0,0.05343640387946569,-1.2935776605759841,-4.880583248404369,43.150369086132024,41.94177768431816,-0.04174550683824485,0.4978085234361007,1.1032518017079465,3.694878896594334,25.87746465966747,0.9375,-0.018129558993171813,-0.36025028228760014,-1.6867125318046536,0.9662119672294516,-1.0234814070461251,0.3029808424709248,0.6605998474611443,89.83051258406263,45.69940869648364,0.6632311247585259,3,-0.18749952316284002,-0.02999925613402965,0.11125040054321467,1.3962497711181658,0.8175001144409197,1,0.06970807190324191,-2.3451285011630048,14.8774995803833,1.2654016097656289,15.182499885559082,1.511905032220541,14.850000381469727,0.06970807190324191
2754,2016-03-23,15.287500381469727,15.56999969482422,15.255000114440918,15.517499923706055,2191200.0,-0.024565275714872326,-1.13558982316621,-0.2813449664085045,38.73873387344625,40.89369183529093,0.2355567127618272,0.862028577252719,1.3845840687447328,4.02980614593443,25.07689318860872,0.41749954223632635,-0.27365726992615613,-0.7039996147155758,-2.0707199125114464,0.662720683080293,-1.3873597636135102,-0.020639465817641423,0.9079511775963809,57.20343743206071,13.744242248098885,0.6833601488979346,3,0.19749975204467773,0.3912501335144061,0.42937469482421875,1.6937494277954102,0.8074989318847656,2,0.10678656772450545,-1.2935776605759841,15.672499656677244,-2.3451285011630048,14.8774995803833,1.2654016097656289,15.182499885559082,0.10678656772450545
2755,2016-03-24,14.989999771118164,15.1850004196167,14.797499656677244,15.140000343322756,1736000.0,-0.019460382857106495,2.229163272523549,0.6521776989036947,35.7291129803715,38.82092398251429,0.4796378980141256,1.0717269601731019,1.5722591375434902,4.281463143982862,25.25100686746403,0.49000072479248225,-0.4360522948817085,-0.910875225067139,-2.291467395672715,0.4697169455384387,-1.6011713103699279,-0.22057913976435017,1.078815678481444,25.17479594912679,-13.660253194899262,0.6902960853027885,3,0.3899998664855957,0.6887507438659686,0.6137499809265137,1.9912500381469727,1.2849998474121094,3,0.1412608630759058,-1.13558982316621,15.287500381469727,-1.2935776605759841,15.672499656677244,-2.3451285011630048,14.8774995803833,0.1412608630759058
2756,2016-03-28,14.864999771118164,15.0024995803833,14.75749969482422,14.9350004196167,2702800.0,-0.008338892722389635,1.3902547951450581,0.4666692097884703,30.625544157861526,36.44102765601739,0.4264856754167301,1.127330421343478,1.636667503260135,4.355954383560345,25.58630273376441,0.24499988555908025,-0.5621565201125609,-0.9551252365112308,-2.381265116809111,0.4710146437866509,-1.66819517666017,-0.24205529636228995,1.087310457772265,10.38648233260464,-21.007624321046492,0.7130699401489405,3,0.39375019073486506,0.8137507438659686,0.7387499809265137,2.1162500381469727,0.9050006866455078,0,0.1626303114335319,2.229163272523549,14.989999771118164,-1.13558982316621,15.287500381469727,-1.2935776605759841,15.672499656677244,0.1626303114335319
2757,2016-03-29,15.720000267028807,15.8100004196167,14.725000381469727,15.0,3935200.0,0.057517693176952545,1.4111096629399218,-10.285622811678289,43.33609804150976,36.40172533222737,-0.5296787443150013,0.24180388946135167,0.7210570318341087,3.4409728097559107,25.472399598613137,1.0850000381469727,-0.5852821137669402,-0.07287478446960627,-1.4839711553108987,1.3382215863716862,-0.7784229698902525,0.63267340095104,0.12512515880917796,91.70505535266156,58.341473309714885,0.7055481854206462,3,-0.5087499618530256,-0.04124975204467418,-0.8312501907348615,1.26124954223633,-0.36999988555908025,1,0.11036893302834372,1.3902547951450581,14.864999771118164,2.229163272523549,14.989999771118164,-1.13558982316621,15.287500381469727,0.11036893302834372
2758,2016-03-30,16.375,16.5625,15.80500030517578,15.80500030517578,4799200.0,0.04166664897232808,-1.6578950890765647,0.7916659492036204,51.92384223706806,38.6872999551269,-1.1688570863425234,-0.43863855321287026,0.029217337982053948,2.7267169316193787,24.849987978084805,0.8424997329711932,-0.678315986614539,0.5839999675750729,-0.8237253487272191,1.9917252838773667,-0.11986269057607402,1.2878626257262198,-1.762499809265135,89.7959162489529,54.04797625865774,0.7038626581511468,3,-0.7874999046325684,-0.6962494850158674,-1.4243748188018799,0.6062498092651367,-1.0249996185302734,2,0.04442753682609757,1.4111096629399218,15.720000267028807,1.3902547951450581,14.864999771118164,2.229163272523549,14.989999771118164,0.04442753682609757
2759,2016-03-31,16.977500915527347,17.280000686645508,16.274999618530273,16.305000305175778,5384800.0,0.0367939490398379,-1.7440227891741007,1.1798262638701216,60.31128814733697,41.81886529468079,-1.643598322893519,-1.0527833635457604,-0.6215322668139827,2.0693786724336647,24.43137409510004,1.0050010681152344,-0.7287451318371367,1.1596258640289339,-0.31900561923927384,2.63825734729714,0.4203101223948309,1.8989416056630368,-2.3260007286071804,88.16048003965507,48.05237714242031,0.7393157416341032,3,-0.9775004386901891,-1.2725005149841344,-1.7731256484985387,0.003748893737789416,-1.6500005722045916,3,-0.02871454089943959,-1.6578950890765647,16.375,1.4111096629399218,15.720000267028807,1.3902547951450581,14.864999771118164,-0.02871454089943959
2760,2016-04-01,16.907499313354492,17.342500686645508,16.5,16.864999771118164,4494000.0,-0.0041231982563955105,-1.1812341362725054,0.06319628797676516,55.29009100262375,43.69235872191546,-1.3980699131183734,-1.0103654956336126,-0.6145633302575604,2.092520780715013,23.972233926313663,0.8425006866455078,-0.690754114198656,1.0742493152618415,-0.4444759654167889,2.5929745959404737,0.3148866749225263,1.8336119556011568,-2.1508591064453118,83.38103829707853,42.78798425315338,0.759362640339316,4,-0.873748779296875,-0.9299988746643066,-1.6562490463256836,-0.0462493896484375,-1.2974996566772479,4,-0.048055598580343695,-1.7440227891741007,16.977500915527347,-1.6578950890765647,16.375,1.4111096629399218,15.720000267028807,-0.048055598580343695
2761,2016-04-04,17.622499465942386,18.02750015258789,16.907499313354492,17.037500381469727,6009600.0,0.04228893577556714,-1.6508857307956228,13.764832600305263,62.80268830801057,46.87864087048449,-1.9339311532085937,-1.7426479403862913,-1.373014611686937,1.3347023446330972,24.111453472654805,1.1200008392333984,-0.5246377847494621,1.7434995174407995,0.06695925757378873,3.420039777307812,0.9052293875072941,2.581769647374305,-2.7107076302490256,87.7365415680747,44.68026464622773,0.838270129933506,4,-1.2462491989135778,-1.3024992942810094,-2.2562494277954137,-0.8849992752075231,-1.9999990463256871,0,-0.07646474043119245,-1.1812341362725054,16.907499313354492,-1.7440227891741007,16.977500915527347,-1.6578950890765647,16.375,-0.07646474043119245
2762,2016-04-05,16.947500228881836,17.469999313354492,16.889999389648438,17.375,2861200.0,-0.038303263300706436,-1.13824285317498,-0.7307699831761761,61.294073342085,48.894608010034815,-1.0442358107767369,-1.1375903973611354,-0.762617467239302,1.9612860666140364,24.56676294339031,0.7325000762939489,-0.3510069622710468,1.0758752346038811,-0.5793041958914174,2.731054665099178,0.24828551935623366,1.9034649498515304,-1.786451727836912,51.40607433725535,4.47115545419782,0.8275897152476485,4,-0.5712499618530273,-0.627500057220459,-1.4750001430511475,-0.3637504577636719,-1.0850000381469709,1,-0.06947925978555092,-1.6508857307956228,17.622499465942386,-1.1812341362725054,16.907499313354492,-1.7440227891741007,16.977500915527347,-0.06947925978555092
2763,2016-04-06,17.180000305175778,17.245000839233402,16.829999923706055,16.84000015258789,2493200.0,0.01371884190316841,-1.3055567329292783,-0.7953224201701585,66.94643645336942,52.02879718558184,-1.1626767883678752,-1.389757005699904,-1.0473890835465482,1.6816700269966098,24.94209732284189,0.4150009155273473,-0.21640294492350343,1.275625276565549,-0.45804659540930714,3.009297148540405,0.4087893405781209,2.142461212552977,-1.7896356720074174,51.640536996021844,-0.5177953244678335,0.8668359359874277,4,-0.8037500381469691,-0.8600001335144007,-1.7000005245208705,-0.6912508010864222,-1.8900003433227504,2,-0.10651920204883414,-1.13824285317498,16.947500228881836,-1.6508857307956228,17.622499465942386,-1.1812341362725054,16.907499313354492,-0.10651920204883414
2764,2016-04-07,17.107500076293945,17.245000839233402,16.952499389648438,17.087499618530273,2471200.0,-0.004220036530499405,-1.0172450080240176,0.05882484937562471,68.45115552391971,55.66457969042054,-0.8994462935341545,-1.3075033465065058,-1.0335132568504513,1.706872899606207,24.62150335903475,0.2925014495849645,-0.017171011095566513,1.1543750286102288,-0.6592937735288693,2.968043830749327,0.24754062754067974,2.061209429679778,-1.5061646015720225,39.77086845226946,-16.55038878471698,0.9068344010695486,4,-0.7312498092651367,-0.7874999046325684,-1.627500295639038,-0.6187505722045898,-1.9499998092651385,3,-0.10273270127057343,-1.3055567329292783,17.180000305175778,-1.13824285317498,16.947500228881836,-1.6508857307956228,17.622499465942386,-0.10273270127057343
2765,2016-04-08,17.020000457763672,17.357500076293945,16.752500534057614,17.252500534057614,1848800.0,-0.005114693446736984,1.7344663939620069,-11.624737745565339,65.64495397274823,59.55562522540794,-0.5517288968217358,-1.1724112543081624,-0.9916310890946036,1.751475090351498,23.975330142284385,0.6049995422363317,0.08667163258323995,0.9985003948211677,-0.8697365419808598,2.866737331623195,0.06438192642015395,1.9326188632221815,-1.2245718088124722,20.980392450188486,-36.20782348907383,0.9341184684010136,4,-0.6437501907348633,-0.7000002861022949,-1.5400006771087646,-0.5462503433227539,-1.320000648498537,4,-0.0994418371868423,-1.0172450080240176,17.107500076293945,-1.3055567329292783,17.180000305175778,-1.13824285317498,16.947500228881836,-0.0994418371868423
2766,2016-04-11,16.700000762939453,17.067499160766598,16.622499465942386,17.0,2420400.0,-0.01880139166966066,1.0459870913427818,1.290318875772188,65.4777125364846,62.01580461373848,0.06251308387428622,-0.8642332342891628,-0.7075619374211755,2.0221695356936102,23.276212278797583,0.44499969482421164,0.25731273462082527,0.6578756809234605,-1.2317117510366913,2.5474631128836123,-0.2869180350566154,1.6026693969035364,-0.7260063936973182,9.144697457317763,-50.50764868915181,0.9447937159800762,4,0.2162494659423828,-0.38000059127807617,-1.220000982284546,-0.22625064849853516,-1.2225008010864258,0,-0.06526952433925226,1.7344663939620069,17.020000457763672,-1.0172450080240176,17.107500076293945,-1.3055567329292783,17.180000305175778,-0.06526952433925226
2767,2016-04-12,16.322500228881836,16.697500228881836,16.03499984741211,16.629999160766598,3699600.0,-0.02260482136595854,1.9943447788343003,1.0249990463232463,55.941501954508546,62.46221124900964,0.5972759256005347,-0.4870941633430217,-0.38514282412768,2.353337446936038,22.2361500314247,0.6650009155273438,0.4828303486020751,0.2647501468658433,-1.6288825943651517,2.1583828880968365,-0.6820662237496542,1.2115665174813408,1.7049999237060547,21.739155517032007,-32.687390913764645,0.9468163706154966,4,0.7087497711181641,-0.0025000572204589844,-0.8425004482269287,0.15124988555908203,-0.8625001907348633,1,-0.04288557509262725,1.0459870913427818,16.700000762939453,1.7344663939620069,17.020000457763672,-1.0172450080240176,17.107500076293945,-0.04288557509262725
2768,2016-04-13,16.467500686645508,16.612499237060547,16.21500015258789,16.382499694824222,3044000.0,0.00888347102039555,1.1200059000951137,-0.27642694984430183,61.28106642237058,62.56996439068004,0.5216317084664404,-0.5851065947742811,-0.5907200544486866,2.162736405235421,21.010899572300996,0.39749908447265625,0.774026647342648,0.3608755588531487,-1.5214826090964593,2.243233726802755,-0.5803035251216535,1.3020546428279527,1.5201494598388656,32.70327140881288,-20.48916101002723,0.9411790839748034,4,0.5637493133544922,-0.14750051498413086,-1.0837504863739014,0.006249427795410156,-0.9000005722045898,2,-0.036739060008133095,1.9943447788343003,16.322500228881836,1.0459870913427818,16.700000762939453,1.7344663939620069,17.020000457763672,-0.036739060008133095
2769,2016-04-14,16.760000228881836,16.975000381469727,16.399999618530273,16.4375,2784800.0,0.017762230456351835,-1.8930783810369234,3.7940760686639083,66.9377960039512,63.86415383527198,0.21795549383729096,-0.7839076370987996,-0.9304437881678105,1.817611205250735,19.432761182678185,0.5750007629394531,0.9388498365197329,0.5683751106262207,-1.2679552729896386,2.40470549424208,-0.34979008118170896,1.4865403024341504,1.1885969116210937,54.82043523597036,-1.8368901401582818,0.9181651918079298,4,0.27124977111816406,-0.440000057220459,-0.924375057220459,-0.28625011444091797,-0.8050003051757812,3,-0.08770884528364242,1.1200059000951137,16.467500686645508,1.9943447788343003,16.322500228881836,1.0459870913427818,16.700000762939453,-0.08770884528364242
2770,2016-04-15,16.702499389648438,16.897499084472653,16.532499313354492,16.767499923706055,1781200.0,-0.0034308376162376364,1.2461603469626372,-0.20155190054588576,67.81384880346533,64.42094944587805,0.2719136495202683,-0.6118775820015685,-0.9157643555148454,1.8230947283099788,17.50108111669522,0.3649997711181605,0.9982815641171321,0.418249320983886,-1.317260131146213,2.1537587731139833,-0.44950540508116177,1.2860040470489356,1.2078258049926767,64.6489090697492,2.0502885055057476,0.8677547260650489,4,0.05000019073486328,-0.38249921798706055,-0.9499990940093994,-0.22874927520751953,-0.8324995040893555,4,-0.09250107343677927,-1.8930783810369234,16.760000228881836,1.1200059000951137,16.467500686645508,1.9943447788343003,16.322500228881836,-0.09250107343677927
2771,2016-04-18,16.915000915527347,17.010000228881836,16.569999694824222,16.594999313354492,1718400.0,0.012722738131672129,-1.3783758705480529,-4.92306112268558,63.233660553510816,64.63645913603648,-0.057552899477240516,-0.7251060654491894,-1.1754648845047733,1.5525772785140326,15.791869449726113,0.44000053405761363,0.9525041283496734,0.5441257953643834,-1.1317640516287355,2.2200156423575024,-0.2938191281321778,1.382070718860943,0.9578177721691858,90.25648449375112,30.045024300061066,0.8379449234965597,4,-0.21875095367431996,-0.5950007438659703,-1.2993757724761998,-0.44125080108642933,-0.6725006103515696,0,-0.07182979843334714,1.2461603469626372,16.702499389648438,-1.8930783810369234,16.760000228881836,1.1200059000951137,16.467500686645508,-0.07182979843334714
2772,2016-04-19,16.700000762939453,16.975000381469727,16.629999160766598,16.924999237060547,2470400.0,-0.01271062021584235,1.1230794511544053,-0.7031167112705781,53.98773494296213,63.19660341265789,0.1325907329763112,-0.3863777968668991,-0.9414207108537109,1.7078021554664247,13.990289860421584,0.34500122070312855,0.949135004432069,0.23800058364868093,-1.28743014822998,1.76343131552734,-0.5247147822906477,1.0007159495880114,1.1360615479513925,61.006360227346335,4.349710400671114,0.7627153659393299,4,-0.0037508010864257812,-0.38000059127807617,-1.0843756198883057,-0.22625064849853516,-0.37000083923339844,1,-0.07320363743931035,-1.3783758705480529,16.915000915527347,1.2461603469626372,16.702499389648438,-1.8930783810369234,16.760000228881836,-0.07320363743931035
2773,2016-04-20,16.764999389648438,16.889999389648438,16.475000381469727,16.725000381469727,1480400.0,0.0038921331580552554,1.862071913866472,-0.17777457529415755,46.99644680724869,60.81274688858334,0.0028312170484596777,-0.38507553839038167,-0.9190919256168293,1.5804441962879814,12.780609403163451,0.41499900817871094,0.8269970290398554,0.24837422370910645,-1.2357012121876423,1.7324496596058534,-0.4936634942392679,0.9904119416574808,1.0350416719728344,59.83596818170448,6.868389464525855,0.7420377179483736,4,-0.06874942779541016,-0.44499921798706055,-1.14937424659729,-0.29124927520751953,-0.9774990081787109,2,-0.0778407037883484,1.1230794511544053,16.700000762939453,-1.3783758705480529,16.915000915527347,1.2461603469626372,16.702499389648438,-0.0778407037883484
2774,2016-04-21,16.920000076293945,17.022499084472653,16.770000457763672,16.817499160766598,1986800.0,0.009245493127856275,-1.5569698491491344,2.5625864288780633,50.17254324638249,59.09359014120937,-0.2029005174836236,-0.43374070896230066,-0.9809875133722876,1.361196845612561,11.575354525229928,0.2574996948242152,0.7620281444650381,0.3217499256134033,-1.0532517273715278,1.6967515785983345,-0.36575090087906403,1.009250752105869,0.8447401610431449,81.27867561758232,30.829773131219937,0.6875008264924657,4,-0.36875057220458984,-0.5999999046325684,-1.4824998378753662,-0.44624996185302734,-0.5974998474121094,3,-0.07993498556468515,1.862071913866472,16.764999389648438,1.1230794511544053,16.700000762939453,-1.3783758705480529,16.915000915527347,-0.07993498556468515
2775,2016-04-22,17.107500076293945,17.217500686645508,16.875,16.875,1774800.0,0.0110815602337202,-1.9462414989704422,2.2682731671007774,41.68014238244077,56.449415679648936,-0.4209509139178671,-0.47902911336285925,-1.1106142642570127,1.1041799832268033,9.993823376310083,0.3425006866455078,0.6381454422454098,0.40337491035461426,-0.7600290036098656,1.566778824319094,-0.17832704662762566,0.9850768673368542,0.6226453532446463,85.18510907203995,37.82308594224456,0.5817019569822397,4,-0.4812498092651367,-0.7874999046325684,-1.5318746566772443,-0.6337499618530273,-0.985000610351559,4,-0.06736812201947162,-1.5569698491491344,16.920000076293945,1.862071913866472,16.764999389648438,1.1230794511544053,16.700000762939453,-0.06736812201947162
2776,2016-04-25,17.282499313354492,17.444999694824222,17.067499160766598,17.077499389648438,2538800.0,0.010229386893473968,-2.35555461365655,0.8817198126286947,56.45469994002329,56.50643767803947,-0.5639373995294577,-0.48868421329923706,-1.2083139829257448,0.8751844767572727,8.40641879841133,0.3775005340576243,0.5088356099954794,0.4574991703033433,-0.3489335727491216,1.2639319133558082,0.05428279877711262,0.860715541829574,0.41374320454157143,83.24737149475251,34.893375512545816,0.4032163715262319,4,-0.4524993896484375,-0.9087491035461426,-1.656248807907101,-0.8087491989135742,-1.0949993133544922,0,-0.08173004391233774,-1.9462414989704422,17.107500076293945,-1.5569698491491344,16.920000076293945,1.862071913866472,16.764999389648438,-0.08173004391233774
2777,2016-04-26,17.454999923706055,17.467500686645508,17.129999160766598,17.274999618530273,2072800.0,0.009981230563004706,2.2926684034239275,0.8780505959303678,55.42405183771228,55.855658279744105,-0.6245802419396114,-0.5528851359050151,-1.2988691130601957,0.6445519374902986,7.973380570511454,0.3375015258789098,0.4110353586526969,0.5432497978210442,-0.12394372894471672,1.2104433245868051,0.20965303443816197,0.8768465612039265,0.2080177407803312,98.74047767297773,48.703620257048044,0.3335967633828809,4,-0.5212497711181641,-1.078749656677246,-1.7818744182586634,-0.9812498092651367,-0.5450000762939453,1,-0.06946431531538144,-2.35555461365655,17.282499313354492,-1.9462414989704422,17.107500076293945,-1.5569698491491344,16.920000076293945,-0.06946431531538144
2778,2016-04-27,17.102500915527347,17.700000762939453,16.950000762939453,17.267499923706055,3556400.0,-0.02019472986075299,-2.191494024308585,-0.9166596024244282,49.911204976586774,53.963814832259175,-0.19280990932653097,-0.15082177942946018,-0.8921379187945497,0.9360794838526125,8.59543851831571,0.75,0.32656935625974626,0.15437574386596964,-0.46738262809774156,0.7761341158296808,-0.15650344211588418,0.46525492984782346,-1.067501068115238,35.75272566182963,-14.939004625902427,0.3108791859818552,4,-0.015000343322757459,-0.7262506484985387,-1.5931255817413366,-0.6287508010864293,-0.22500038146973367,2,-0.04516889054044371,2.2926684034239275,17.454999923706055,-2.35555461365655,17.282499313354492,-1.9462414989704422,17.107500076293945,-0.04516889054044371
2779,2016-04-28,16.489999771118164,17.25,16.424999237060547,16.760000228881836,6638000.0,-0.03581354255932789,-3.1249880791165197,1.6363762470089478,42.065862877707644,51.10292750717499,0.4217114217116418,0.44615920070133797,-0.2520360354860145,1.4925297777473574,8.743201067348119,0.8250007629394531,0.32849375875915143,-0.4337503433227532,-1.088032525688046,0.2205318390425397,-0.7608914345053996,-0.10660925214010675,-0.4216999053955064,5.098075001346363,-47.313261980687486,0.32714109118264584,4,0.5725002288818359,-0.11374950408935547,-0.9262495040893555,-0.016249656677246094,0.6525001525878906,3,-0.04260154029103436,-2.191494024308585,17.102500915527347,2.2926684034239275,17.454999923706055,-2.35555461365655,17.282499313354492,-0.04260154029103436
2780,2016-04-29,16.094999313354492,16.417499542236328,15.65999984741211,16.417499542236328,4622000.0,-0.023953939554050563,3.6976691920536067,1.1944432670707412,41.14200659612556,48.648299289687735,0.8062628089830675,0.8191673118968943,0.16751141781691103,1.8133249155436673,8.917873944362237,0.8299999237060547,0.2780591385541733,-0.7881258010864265,-1.5402400934269522,-0.036011508745900755,-1.1641829472566876,-0.4120686549161654,1.605001449584961,21.323493662743516,-35.05049403286364,0.3760571461702623,4,0.5850009918212891,0.2812509536743164,-0.5131239891052246,0.3787508010864258,1.1700000762939453,4,0.01413488196539281,-3.1249880791165197,16.489999771118164,-2.191494024308585,17.102500915527347,2.2926684034239275,17.454999923706055,0.01413488196539281
2781,2016-05-02,16.274999618530273,16.47249984741211,15.897500038146973,16.030000686645508,3220400.0,0.011183616828515763,-1.2549002008325012,-0.7596860713377454,49.261840372091264,48.123199892924305,0.5877380923767532,0.5618457322111254,0.002647224933106429,1.5615681746068049,8.390963197119742,0.5749998092651367,0.17047284280867814,-0.5407505035400391,-1.2544237240147886,0.1729227169347105,-0.8975871137774156,-0.1839138933026625,1.384201126098631,30.147034074207046,-29.343640938052214,0.356836610237375,5,0.4050006866455078,0.10125064849853516,-0.7456245422363281,-0.027500152587890625,2.059999465942383,0,-0.009370209288008469,3.6976691920536067,16.094999313354492,-3.1249880791165197,16.489999771118164,-2.191494024308585,17.102500915527347,-0.009370209288008469
2782,2016-05-03,15.770000457763672,16.229999542236328,15.537500381469727,15.949999809265135,8217600.0,-0.0310291350293872,-1.1472858703800357,-0.7346944336317561,40.251572662359195,47.373769432381025,1.058227425746594,1.0267484133932143,0.5141638263559258,1.9909862239333194,8.0303574616172,0.7374992370605469,0.045039698112997684,-0.9868746757507338,-1.8361745664857274,-0.13757478501574028,-1.4115246211182324,-0.5622247303832353,1.8492162689208982,10.751446718170216,-49.97431504930654,0.42464994536749723,5,0.848750114440918,0.6062498092651367,-0.301250219345091,0.47749900817871094,2.3974990844726562,1,0.02647428852995315,-1.2549002008325012,16.274999618530273,3.6976691920536067,16.094999313354492,-3.1249880791165197,16.489999771118164,0.02647428852995315
2783,2016-05-04,15.350000381469727,15.692500114440918,15.267499923706055,15.692500114440918,3390000.0,-0.026632851243017952,1.4817548734883903,1.9027831495737777,30.971671382268553,45.24033922525726,1.4040529261976324,1.373015194668561,0.9383531191658321,2.3402589911664045,7.851399248699206,0.5025005340576172,-0.07455408107018613,-1.3153747558593736,-2.3473927704839497,-0.2833567412347957,-1.8313837631716616,-0.7993657485470855,2.1859476914062483,4.161435288209267,-54.943839448025024,0.5160090073122889,5,1.1337499618530273,1.297499656677246,0.09500002861022949,0.413749694824217,2.627500534057617,2,0.10162862717746823,-1.1472858703800357,15.770000457763672,-1.2549002008325012,16.274999618530273,3.6976691920536067,16.094999313354492,0.10162862717746823
2784,2016-05-05,15.350000381469727,15.46500015258789,15.210000038146973,15.31999969482422,3504000.0,0.0,-1.0400009155273438,-0.08759331397210017,31.459922681153657,44.10475925844757,1.2940067632665588,1.3013158647894159,0.933118549812086,2.269971266431817,7.688352710016713,0.25500011444091797,-0.1314991859643584,-1.2274997711181648,-2.3918235319115233,-0.06317601032480447,-1.809661651514844,-0.6453378907214855,2.0498408024560533,11.08913778008758,-45.36037459771853,0.5821618803966798,5,1.1050000190734863,1.268749713897705,0.2831249237060547,0.05249977111816406,2.6700000762939453,3,0.09951140811904224,1.4817548734883903,15.350000381469727,-1.1472858703800357,15.770000457763672,-1.2549002008325012,16.274999618530273,0.09951140811904224
2785,2016-05-06,15.327500343322756,15.454999923706055,15.017499923706055,15.34000015258789,2861600.0,-0.001465800494319991,2.6082570719563942,-0.4166507724584816,27.042649314526656,40.8367536333924,1.1593822711908555,1.2548537201413037,0.9277704579403956,2.2340729792079213,7.886345721918089,0.4375,-0.1660253683664763,-1.1653748035430898,-2.435501346427783,0.10475173934160509,-1.800438074985438,-0.5303115321007414,1.8971535489407199,21.305871881222764,-29.59219014950608,0.6350632714423474,5,1.0312499999999982,1.194999694824217,0.5250000953674299,0.07499980926513494,3.022500038146971,4,0.11841458422631734,-1.0400009155273438,15.350000381469727,1.4817548734883903,15.350000381469727,-1.1472858703800357,15.770000457763672,0.11841458422631734
2786,2016-05-09,15.609999656677244,15.737500190734865,15.272500038146973,15.300000190734865,3402000.0,0.018430879597243432,-1.5479476393279956,-24.800335698484968,34.538985544456196,38.5161907119195,0.6869272435088281,0.9344152425878551,0.6305282500888492,1.8894749523845338,8.092638412060897,0.4650001525878924,-0.22557535527378292,-0.8283754348754915,-2.153434703120963,0.4966838333699819,-1.490905068998229,-0.16584580075275568,1.3939388387304898,48.86597273237791,-0.7223330042802516,0.6625296341227365,5,0.7487506866455096,0.9125003814697283,0.39562582969665705,-0.2074995040893537,2.6274995803833026,0,0.10602176613522607,2.6082570719563942,15.327500343322756,-1.0400009155273438,15.350000381469727,1.4817548734883903,15.350000381469727,0.10602176613522607
2787,2016-05-10,15.6225004196167,15.734999656677244,15.425000190734865,15.732500076293945,2115200.0,0.0008008176306466552,4.391350499647657,-0.3548382134880585,33.54933468014909,36.698205123426426,0.43264780369355194,0.9136254234510375,0.6100570440178466,1.8294066795686739,8.829407558828192,0.30999946594237926,-0.2741266210655766,-0.7808746814727776,-2.154896003270455,0.5931466403248997,-1.4678853423716163,-0.09386402057393894,1.1827942186208666,84.02781549057894,34.25956233158358,0.6870106608988383,5,0.5112495422363281,0.7362499237060547,0.7256247997283936,-0.2200002670288086,2.499999046325687,1,0.1736276903183791,-1.5479476393279956,15.609999656677244,2.6082570719563942,15.327500343322756,-1.0400009155273438,15.350000381469727,0.1736276903183791
2788,2016-05-11,15.862500190734865,16.200000762939453,15.667499542236328,15.717499732971193,3076400.0,0.015362442929865772,-3.3469338502619044,-1.3181900938938644,35.137035564614095,35.92833542197158,-0.001948594753933719,0.6598051241368719,0.35995618946949826,1.5314154098052715,9.311627829107664,0.5775003433227539,-0.3932200271570352,-0.5106248855590803,-1.9051873797531034,0.8839376086349429,-1.2079061326560936,0.1866563615379313,0.76401497604955,71.45874565100641,24.61568552081026,0.697281247097012,5,-0.11750030517578303,0.49625015258788885,0.4856250286102277,-0.5312500000000018,2.2874994277954084,2,0.14531122608577118,4.391350499647657,15.6225004196167,-1.5479476393279956,15.609999656677244,2.6082570719563942,15.327500343322756,0.14531122608577118
2789,2016-05-12,15.289999961853027,15.984999656677244,15.074999809265135,15.962499618530273,2681200.0,-0.036091424554637985,1.5365858845515463,-4.637914024887532,26.949904100400303,34.35143514466877,0.42737366967176094,1.176868643623937,0.9146080220346953,2.043163929473952,9.901114793412528,0.9099998474121094,-0.5504877920832172,-1.0096251010894761,-2.471654275260171,0.4524040730812171,-1.7406396881748236,-0.2786105140041286,1.1756136806235524,23.04438433410595,-18.165914687238377,0.731014587085347,5,0.4549999237060547,1.0687503814697266,1.0581252574920654,0.019999504089357245,4.019999504089359,3,0.1757685389391337,-3.3469338502619044,15.862500190734865,4.391350499647657,15.6225004196167,-1.5479476393279956,15.609999656677244,0.1757685389391337
2790,2016-05-13,15.157500267028807,15.357500076293945,15.032500267028807,15.220000267028807,2294800.0,-0.00866577469946328,-1.0799987792968864,0.09293685041982963,22.75642648015733,31.406389156676116,0.4614281603367445,1.2518701811103323,1.022193604787704,2.112007804307849,10.5420472264292,0.3249998092651385,-0.6837877465585152,-1.064874839782716,-2.598776258146467,0.469026578581035,-1.8318255489645896,-0.29792413060084044,1.1633020035707222,10.70663356785133,-24.14584014319382,0.766950709181875,5,0.4662494659423846,1.201250076293947,1.190624952316286,0.15249919891357777,4.220000267028807,4,0.18885041334694797,1.5365858845515463,15.289999961853027,-3.3469338502619044,15.862500190734865,4.391350499647657,15.6225004196167,0.18885041334694797
2791,2016-05-16,15.699999809265135,15.737500190734865,15.202500343322756,15.237500190734865,3546400.0,0.03579083177827114,-1.009391689322071,-7.399993896484318,29.449644985202397,30.206174970325364,-0.1913333646080897,0.6468426343479177,0.45710458856074787,1.510276875243802,10.833064411739873,0.5799999237060582,-0.7371492683889596,-0.4616252422332767,-1.9761436456003647,1.0528931611338113,-1.218884443916819,0.29563395945026727,0.4904722266450481,57.17338404346294,29.146424965165746,0.7572592016835438,5,-0.09124946594238104,0.658750534057619,0.6481254100799578,-0.39000034332275035,3.6724996566772514,0,0.16878984741393,-1.0799987792968864,15.157500267028807,1.5365858845515463,15.289999961853027,-3.3469338502619044,15.862500190734865,0.16878984741393
2792,2016-05-17,15.477499961853027,15.80500030517578,15.399999618530273,15.647500038146973,2664400.0,-0.014171964975490114,-1.4923060671150283,-0.3675680356973507,30.374386244976762,30.139809955070717,-0.016414192344361922,0.8148369674936973,0.6414715907643895,1.6678978916369473,11.099831559793715,0.40500068664550604,-0.7677590712990643,-0.623000049591063,-2.144691753157119,0.8986916539749927,-1.383845901374091,0.13784580219196485,0.5956748628367414,38.115589362308775,10.608767387724281,0.7608458517830281,5,0.13125038146972656,0.8812503814697266,1.140625238418579,-0.16750049591064275,3.919999122619629,1,0.17832332624842606,-1.009391689322071,15.699999809265135,-1.0799987792968864,15.157500267028807,1.5365858845515463,15.289999961853027,0.17832332624842606
2793,2016-05-18,15.460000038146973,15.52750015258789,15.272500038146973,15.449999809265135,2514400.0,-0.001130668631832421,2.517231853937018,-0.05882484937563454,35.47249664465279,30.58565150657062,0.020484229023416844,0.7689829344937138,0.6382247071456248,1.622552799259367,11.69763140198709,0.25500011444091797,-0.8534763738074496,-0.5752500057220473,-2.0888634181001784,0.938363406656082,-1.332056711911111,0.18155670046701822,0.5076072964444247,44.88189449401682,13.939862987632559,0.7568067061890649,5,0.14875030517578125,0.8987503051757812,1.2156250476837158,-0.15000057220458807,3.9049997329711914,2,0.17221859128239303,-1.4923060671150283,15.477499961853027,-1.009391689322071,15.699999809265135,-1.0799987792968864,15.157500267028807,0.17221859128239303
2794,2016-05-19,15.567500114440918,15.792499542236328,15.295000076293945,15.407500267028807,2768800.0,0.006953433119579078,-1.5844112736622558,15.999618539001723,41.903309243837704,32.23683594316074,-0.059137964495317163,0.5849524757037656,0.5234526111535516,1.4551487440067419,11.965503511595376,0.4974994659423828,-0.8639825789001421,-0.4001249313354496,-1.8674473039358972,1.067197441264998,-1.1337861176356725,0.33353625496477335,0.3050964790619446,69.25564025801695,35.56449255687821,0.7336611863002234,5,0.04875040054321289,0.7912502288818359,1.1081249713897705,-0.47375011444091797,3.410000801086426,3,0.16589044388017982,2.517231853937018,15.460000038146973,-1.4923060671150283,15.477499961853027,-1.009391689322071,15.699999809265135,0.16589044388017982
2795,2016-05-20,15.954999923706055,16.020000457763672,15.609999656677244,15.675000190734865,2736000.0,0.024891588656914765,1.0000000000000087,1.7499999999999694,45.38239744761944,33.441659487956656,-0.38919421430161094,0.11244849311011862,0.14850781790665124,1.0071147737693913,11.924390004446067,0.4525003433227539,-0.788163852865587,0.04499988555908274,-1.320850338780449,1.4108501098986146,-0.6379252266106832,0.7279249977288487,-0.9375,92.04886544853017,55.51723316691388,0.6829251121697661,5,-0.33874940872192383,0.4037504196166992,0.7206251621246338,-0.8612499237060547,3.555000305175785,4,0.21027888174737308,-1.5844112736622558,15.567500114440918,2.517231853937018,15.460000038146973,-1.4923060671150283,15.477499961853027,0.21027888174737308
2796,2016-05-23,15.869999885559082,16.102500915527347,15.720000267028807,15.787500381469727,3949600.0,-0.005327485963862566,-2.517251660710754,0.29464136702531857,51.64202720211919,35.451958657064445,-0.29439320186211404,0.09086030351336483,0.22486293415838432,1.027956979695972,11.599622252661554,0.3825006484985405,-0.7128787234034331,0.030624818801879172,-1.1728294628299523,1.2340791004337124,-0.5711023220140383,0.6323519596177949,-0.8324499511718741,71.98785732587676,30.865254245999225,0.6017271408159163,5,-0.25374937057495117,0.4887504577636719,0.6662499904632568,-0.776249885559082,3.880000114440918,0,0.22101453521056325,1.0000000000000087,15.954999923706055,-1.5844112736622558,15.567500114440918,2.517231853937018,15.460000038146973,0.22101453521056325
2797,2016-05-24,16.242500305175778,16.430000305175778,15.712499618530273,15.982500076293945,3044000.0,0.023471986282473267,1.2598438678012776,3.15153686984864,64.88740755163836,38.75755554451159,-0.6366482000060039,-0.3975159123316647,-0.14318613147070636,0.5927336342991083,11.407632402356107,0.7175006866455043,-0.6060784948517526,0.46375021934508887,-0.4941195664551472,1.4216200051453232,-0.01518467355503006,0.942685112245206,-1.162352331542964,83.80129963327828,36.43347791321278,0.4789348929001175,5,-0.5112500190734863,0.11625003814697621,0.26562476158142445,-1.2387504577636683,3.590000152587894,1,0.1927042697834651,-2.517251660710754,15.869999885559082,1.0000000000000087,15.954999923706055,-1.5844112736622558,15.567500114440918,0.1927042697834651
2798,2016-05-25,16.329999923706055,16.434999465942386,16.065000534057614,16.194999694824222,2955600.0,0.005387078152148561,1.1449256132552672,0.519231192458637,65.88330361536958,43.08348882395261,-0.7273474469851013,-0.5753555162588668,-0.20836213179604712,0.44417941252041615,10.871305596124637,0.36999893188477273,-0.5431736298070682,0.589874887466431,-0.18877661036738047,1.3685263853002425,0.20054913854952616,0.9792006363833377,-1.1688608101806626,90.78950890765722,37.22853980053977,0.389325748916906,5,-0.596250057220459,0.02875041961669922,0.17812514305114746,-1.3262500762939453,3.565000534057617,2,0.18784440753815024,1.2598438678012776,16.242500305175778,-2.517251660710754,15.869999885559082,1.0000000000000087,15.954999923706055,0.18784440753815024
2799,2016-05-26,15.787500381469727,16.302499771118164,15.727499961853027,16.302499771118164,3238400.0,-0.033221037646717244,1.2330116144706824,-3.8148038259936863,56.38003076625972,46.819444855741764,-0.11941367189832697,-0.09294951450630329,0.36447968638145767,0.9354619136489397,11.059236479643538,0.6024999618530273,-0.48749509579168127,0.08250031471252406,-0.6126215257742516,0.7776221551992997,-0.26506060553086286,0.43006123495591275,-0.5244524397509753,21.51524434297612,-34.63345902520561,0.3475609202433879,5,0.03124952316284535,0.5712499618530273,0.7206246852874756,-0.7837505340576172,3.9750003814697266,3,0.2266032812798826,1.1449256132552672,16.329999923706055,1.2598438678012776,16.242500305175778,-2.517251660710754,15.869999885559082,0.2266032812798826
2800,2016-05-27,16.322500228881836,16.357500076293945,15.574999809265135,15.767499923706055,4150400.0,0.03388755879556804,1.5040008544921932,-1.0776717726882166,59.23526551213745,50.128958247623444,-0.5272225690305863,-0.6429985449944358,-0.1265655834591506,0.34277468367047703,10.98541639307775,0.7825002670288104,-0.439764753040663,0.6061251163482666,-0.12250625776528778,1.334756490461821,0.2418094292914894,0.9704408034050438,-0.9656961652251947,86.9186881428291,28.615746498488804,0.3643156870567776,5,-0.4687504768371564,0.03625011444091797,0.11312460899353027,-1.3187503814697266,3.350000381469723,4,0.16265894620406374,1.2330116144706824,15.787500381469727,1.1449256132552672,16.329999923706055,1.2598438678012776,16.242500305175778,0.16265894620406374
2801,2016-05-31,16.122499465942386,16.322500228881836,15.897500038146973,16.3125,3436800.0,-0.012253071535300641,3.047601747486399,-0.34234311636537956,56.18045926795996,52.99629969462157,-0.29165864861082724,-0.4795977276174508,0.1052528861062818,0.4888081750636921,10.997339604402422,0.4250001907348633,-0.3012166869276598,0.4137493610382119,-0.2931348792849704,1.1206336013613942,0.06030724087662165,0.7671914811998022,-0.6794397701028849,63.66277619140052,8.258028486696595,0.353442120161591,5,-0.26874971389770685,0.23625087738036754,0.3506257534027064,-0.6774992942810094,3.4300003051757777,1,0.21011014886961554,1.5040008544921932,16.322500228881836,1.2330116144706824,15.787500381469727,1.1449256132552672,16.329999923706055,0.21011014886961554
2802,2016-06-01,16.1875,16.399999618530273,15.670000076293945,15.8774995803833,5837600.0,0.0040316660698251905,-1.013793430033793,-1.6315765697937363,54.198964068162816,55.0770182972338,-0.2741881200293008,-0.5393703182202394,0.08331395851776335,0.3600901626703461,10.659683417977979,0.7299995422363281,-0.12119347852966733,0.45787491798400914,-0.28057864064874494,1.196328476616765,0.08864813866763299,0.8271016973003871,-0.6650851225522683,71.22098084333652,17.109716570186464,0.3692267793163779,6,-0.32250022888183416,0.1712503433227539,0.41437506675720215,-0.4549999237060547,3.530000686645508,2,0.22007722007722008,3.047601747486399,16.122499465942386,1.5040008544921932,16.322500228881836,1.2330116144706824,15.787500381469727,0.22007722007722008
2803,2016-06-02,16.90999984741211,16.917499542236328,15.897500038146973,16.147499084472653,4012000.0,0.04463319520692566,1.6237924216331316,2.4596765510261327,70.14925479357815,58.21545669164941,-0.8597915033285588,-1.2005598950264726,-0.6124700837651069,-0.41383071046492503,9.935063511910196,1.0199995040893555,0.02368209835585411,1.102374792098999,0.2176827988868979,1.987066785311102,0.6600287954929485,1.5447207887050496,-1.314578202884805,99.44136340290954,39.69014209426598,0.4423459966060513,6,-0.663750171661377,-0.5512495040893555,-0.25499963760375977,-1.083749771118164,2.940000534057617,3,0.17282676739933978,-1.013793430033793,16.1875,3.047601747486399,16.122499465942386,1.5040008544921932,16.322500228881836,0.17282676739933978
2804,2016-06-03,16.877500534057614,16.979999542236328,16.642499923706055,16.882499694824222,3119200.0,-0.0019218990921202606,2.375015497296318,-0.006556269855176009,71.9387838265558,61.166166289309,-0.6950150659512779,-1.1043786539691975,-0.5406702118565399,-0.42635806485574435,9.1348724667964,0.33749961853027344,0.18717442186731503,0.9935004711151088,0.016256225864822227,1.9707447163653953,0.5048783484899637,1.482122593740252,-1.2075004577636683,92.70469554026485,25.64466271117655,0.48862212262514365,6,-0.6000008583068812,-0.7437505722045863,-0.14562511444091442,-1.0512504577636683,3.0725002288818395,4,0.1787883174772802,1.6237924216331316,16.90999984741211,-1.013793430033793,16.1875,3.047601747486399,16.122499465942386,0.1787883174772802
2805,2016-06-06,17.142499923706055,17.225000381469727,16.647499084472653,16.717500686645508,2072400.0,0.015701340913228945,-1.0442435454250707,-85.01411674921148,69.80096804843231,63.183826383343785,-0.8647956480528123,-1.2927088065418033,-0.7528886333052363,-0.7355797072349191,8.187454390723465,0.5775012969970739,0.33395743356037144,1.1677498817443848,0.07753514834060127,2.2579646151481665,0.622642515042493,1.7128572484462765,-1.3152999114990234,94.69450536510693,25.293987173465368,0.5451073667018912,6,-0.742499828338623,-1.021249771118164,-0.4231247901916504,-1.0999999046325684,2.690000534057617,0,0.1528365670639582,2.375015497296318,16.877500534057614,1.6237924216331316,16.90999984741211,-1.013793430033793,16.1875,0.1528365670639582
2806,2016-06-07,17.264999389648438,17.270000457763672,17.004999160766598,17.072500228881836,4442000.0,0.007145951085756108,1.6172799969859726,0.45294001489978547,75.22935977401477,64.33293218583005,-0.8589303457914887,-1.354298139788865,-0.8160657071871249,-0.8758120099751743,7.750406520021561,0.26500129699707387,0.45687799775826576,1.2074993610382094,-0.00995684055202517,2.424955562628444,0.5987712602430939,1.8162274618333267,-1.2421073257446302,99.68743331731955,25.241934158196912,0.608728100795117,6,-0.8424992561340332,-1.1212491989135742,-0.7368741035461426,-1.1862492561340332,2.262500762939453,1,0.13944403740590827,-1.0442435454250707,17.142499923706055,2.375015497296318,16.877500534057614,1.6237924216331316,16.90999984741211,0.13944403740590827
2807,2016-06-08,18.334999084472656,18.364999771118164,17.069999694824222,17.264999389648438,6899600.0,0.06197507863601537,1.2920333667540944,5.558464206093634,81.28400514299412,66.044121244455,-1.789030030333734,-2.3301319180553435,-1.8406498593228875,-1.9618137102966244,7.809857247237739,1.2950000762939418,0.5757830459570741,2.1418741226196296,0.5744194005308536,3.709328844708404,1.3581467615752416,2.9256014836640176,-2.112569677551271,98.78416656972104,19.74814390398697,0.7837273610443874,6,-1.3649992942810059,-1.6437492370605469,-1.8068737983703613,-2.256248950958252,1.0525016784667969,2,0.06640309503350728,1.6172799969859726,17.264999389648438,-1.0442435454250707,17.142499923706055,2.375015497296318,16.877500534057614,0.06640309503350728
2808,2016-06-09,18.167499542236328,18.677499771118164,17.8700008392334,18.332500457763672,4693200.0,-0.009135508622859945,-1.1250018822560972,-0.15420650709106076,77.92696715650652,68.43822528781577,-1.490178619244901,-2.0881542742949435,-1.649860593316692,-1.8028303558161696,8.832958580476458,0.8074989318847656,0.683516512854963,1.8591246128082268,0.07065075022634915,3.6475984753901045,0.9648876815172898,2.7533615440991657,-1.559407469759524,74.93856181215942,-5.114246072267051,0.8942369312909384,6,-1.0412497520446777,-1.3199996948242188,-1.669999122619629,-2.088749408721924,1.3800010681152308,3,0.08531725242682353,1.2920333667540944,18.334999084472656,1.6172799969859726,17.264999389648438,-1.0442435454250707,17.142499923706055,0.08531725242682353
2809,2016-06-10,17.977500915527344,18.23500061035156,17.782499313354492,18.0674991607666,3346000.0,-0.010458160533719618,1.1294121342949526,0.5454408840800851,72.68651166532307,69.93280819372528,-1.0693084732797864,-1.777631537600655,-1.4577232368047888,-1.631281231299635,9.007785856629505,0.45250129699706676,0.7198279437382276,1.5347509384155273,-0.33361705252687557,3.4031189293579303,0.6005669429443259,2.468934933886729,-0.9555273033222669,65.5173094178831,-12.480314494877035,0.9341839954712018,6,-0.8037509918212891,-1.1300010681152344,-1.4118757247924805,-1.8987507820129395,2.7824993133544957,4,0.10415794023545777,-1.1250018822560972,18.167499542236328,1.2920333667540944,18.334999084472656,1.6172799969859726,17.264999389648438,0.10415794023545777
2810,2016-06-13,18.020000457763672,18.712499618530273,17.645000457763672,17.860000610351562,4377200.0,0.002364040610317586,-2.618640287072059,-1.7778107449401293,74.34883860079547,71.95151700848477,-0.9450806104758946,-1.6808628695745291,-1.4952893987411429,-1.6985972257509268,9.309054179078718,1.0674991607666016,0.7526173283462434,1.434125471115113,-0.45809972438725666,3.3263506666174827,0.4880128733639282,2.380238068866298,-0.6669216137759761,59.44369106210535,-18.516281204958723,0.9461125977511844,6,-0.8287506103515625,-1.1550006866455078,-1.4831252098083496,-1.9412503242492676,3.1374988555908168,0,0.10710323286058898,1.1294121342949526,17.977500915527344,-1.1250018822560972,18.167499542236328,1.2920333667540944,18.334999084472656,0.10710323286058898
2811,2016-06-14,18.350000381469727,18.450000762939453,17.792499542236328,18.0575008392334,3917600.0,0.018312980872532636,1.6700540641023656,1.8281238824118446,74.09951026130595,74.1626888077229,-1.0346896364185127,-1.8995426103835804,-1.839469717092129,-2.0455194314824894,10.293527522291699,0.657501220703125,0.8780726915886916,1.6316253662109368,-0.36751604591477616,3.6307667783366497,0.6320546601480785,2.6311960722737933,-0.7250373825735146,77.93003020404272,0.6796607122951599,0.9995707060628567,6,-1.0450005531311035,-1.4775004386901855,-1.9093751907348633,-2.2712502479553223,2.807498931884762,1,0.0807901932138928,-2.618640287072059,18.020000457763672,1.1294121342949526,17.977500915527344,-1.1250018822560972,18.167499542236328,0.0807901932138928
2812,2016-06-15,18.237499237060547,18.747499465942386,18.14249992370605,18.450000762939453,4130000.0,-0.0061308524289070965,-2.0062077658676953,-0.726502080154414,71.68846546710012,74.33371221589202,-0.6714226718753267,-1.6544941618610665,-1.7209880373277784,-1.9569138815724685,11.54849198830667,0.6049995422363352,0.9590904753078675,1.3811242580413818,-0.638296087925756,3.4005446040085197,0.3714140850578147,2.3908344310249507,-0.592498779296875,53.741434223660654,-20.895941477958765,1.0097101729835687,6,-0.5424995422363281,-1.3474993705749512,-1.7968740463256836,-1.91749906539917,3.7350006103515625,2,0.07073343218602712,1.6700540641023656,18.350000381469727,-2.618640287072059,18.020000457763672,1.1294121342949526,17.977500915527344,0.07073343218602712
2813,2016-06-16,18.122499465942386,18.227500915527344,17.8700008392334,18.174999237060547,3028000.0,-0.006305676541686678,3.539593349237681,0.24705597242665187,79.40806813803263,75.16363269494498,-0.4093946918924978,-1.4016632815845789,-1.6087160516737988,-1.8612922132601533,12.462516737561488,0.36749839782714844,1.0787793208687404,1.1329995155334522,-0.8495316213213258,3.115530652388232,0.14173394710606146,2.1242650839608412,-0.32999992370605824,43.31060659796187,-36.4747055069578,0.9912655684273898,6,-0.42500019073486683,-1.2324995994567907,-1.8762493133544957,-1.8024992942810094,3.8275012969970668,3,0.06980280503660019,-2.0062077658676953,18.237499237060547,1.6700540641023656,18.350000381469727,-2.618640287072059,18.020000457763672,0.06980280503660019
2814,2016-06-17,18.149999618530273,18.217500686645508,17.90250015258789,18.087499618530273,2858000.0,0.0015174591473747778,2.1898443234055702,-1.190481380563205,76.38990032754091,75.89573628151261,-0.2653084685862659,-1.29201109395688,-1.6363434199189157,-1.9104027516115245,13.890809441608837,0.3150005340576172,1.2208836936952068,1.0313746929168701,-0.896850663951291,2.959600049785031,0.06726201448278957,1.9954873713509507,0.5974998474121129,45.80495374783516,-31.711614788388772,0.9641126784340804,6,-0.27375030517578125,-1.2599997520446777,-2.0981245040893555,-1.8299994468688965,3.9300003051757777,4,0.07699730144316397,3.539593349237681,18.122499465942386,-2.0062077658676953,18.237499237060547,1.6700540641023656,18.350000381469727,0.07699730144316397
2815,2016-06-20,19.309999465942386,19.405000686645508,18.482500076293945,18.72249984741211,7456000.0,0.06391183866625583,1.3729856366602475,9.399993896484432,86.03733532528673,77.09662245387615,-1.2130837225699587,-2.3060054871606503,-2.7801730005260374,-3.0779425598335415,15.873971806550541,1.2550010681152344,1.2706690038611548,2.023624563217165,-0.056155284046393916,4.103404410480723,0.9837346395853857,3.063514486848945,-1.4074993133544957,94.10845561055835,14.226472088721536,1.039889923631779,6,-1.072499275207523,-2.091248989105228,-3.2581243515014684,-2.9899992942810094,2.8550014495849574,0,0.07509066820518884,2.1898443234055702,18.149999618530273,3.539593349237681,18.122499465942386,-2.0062077658676953,18.237499237060547,0.07509066820518884
2816,2016-06-21,19.377500534057614,19.434999465942386,18.887500762939453,19.434999465942386,4609600.0,0.0034956535464580885,18.043786903732926,-0.09787058590542642,86.04522552633155,77.62564694091365,-1.0609876244863905,-2.210598752370114,-2.820069912741449,-3.1455622442032087,17.835923493837242,0.5474987030029332,1.3306321647399848,1.9157505989074686,-0.2508674394161545,4.0823686372310934,0.8324415797456552,2.999059618069282,-1.475000381469723,96.32594362043075,14.714374874361297,1.0833090191618122,6,-0.8375005722045863,-2.0587506294250417,-3.386250495910641,-3.0575003623962367,3.0124988555908274,1,0.0918590494253051,1.3729856366602475,19.309999465942386,2.1898443234055702,18.149999618530273,3.539593349237681,18.122499465942386,0.0918590494253051
2817,2016-06-22,19.372499465942386,19.4424991607666,19.042499542236328,19.332500457763672,3848400.0,-0.00025808633608026543,3.4444797660298185,-0.6956478471438755,83.2097178872075,78.21261924432487,-0.998324820725081,-2.0649541504184548,-2.7747838312464523,-3.1476557786920516,19.381836265800022,0.39999961853027344,1.4006805879296031,1.7542495727539098,-0.4922522487154417,4.000751394223263,0.630998662019234,2.8775004834885856,-1.4086993408203163,95.54850432171115,15.523398109489435,1.1232509107346764,6,-0.8287496566772496,-2.0149998664855993,-3.3887491226196325,-3.0524992942810094,3.685001373291012,2,0.09214091607281771,18.043786903732926,19.377500534057614,1.3729856366602475,19.309999465942386,2.1898443234055702,18.149999618530273,0.09214091607281771
2818,2016-06-23,19.397499084472656,19.542499542236328,19.114999771118164,19.4375,4960400.0,0.0012904694396413952,2.4199981689453125,-1.000047684898104,84.05404499797687,79.47567850350863,-0.9281002426257849,-1.9482491295947852,-2.7630518622544713,-3.1826704944565414,21.032593173769715,0.42749977111816406,1.4531514588278291,1.625874233245849,-0.6686419619055854,3.9203904283972832,0.4786161356701335,2.7731323308215643,-1.3449770172119138,91.1585053824468,12.211117966546936,1.147258097575717,6,-0.8037490844726562,-1.9899992942810059,-3.4137487411499023,-3.0774989128112793,3.765001296997074,3,0.13274911119860255,3.4444797660298185,19.372499465942386,18.043786903732926,19.377500534057614,1.3729856366602475,19.309999465942386,0.13274911119860255
2819,2016-06-24,19.364999771118164,19.457500457763672,18.292499542236328,18.665000915527344,6242000.0,-0.0016754383239284687,1.6327697496740265,-17.499570856379936,82.04759379703073,80.33109574753477,-0.7577743888217654,-1.7222933272481953,-2.7028708576383025,-3.1549283537585,22.787216992734514,1.1650009155273438,1.363109680727895,1.4144999504089348,-0.7845424410022446,3.6135423418201142,0.31497875470334336,2.5140211461145263,-1.1932795058593761,85.80001831054688,8.479176775113189,1.09952119570559,6,-0.6975002288818359,-1.9462499618530273,-3.38124942779541,-3.044999599456787,3.8299999237060547,4,0.1334883047959896,2.4199981689453125,19.397499084472656,3.4444797660298185,19.372499465942386,18.043786903732926,19.377500534057614,0.1334883047959896
2820,2016-06-27,18.977500915527344,19.364999771118164,18.647499084472656,19.207500457763672,4166000.0,-0.020010269050906637,1.6330388890444327,-0.32857131179479077,72.94042017390748,80.20230796004606,-0.24604490965894854,-1.1865236322534898,-2.289768637317078,-2.771494413136523,24.72581584600449,0.7175006866455078,1.293395428094346,0.8942510604858391,-1.209474330927872,2.9979764518995484,-0.1576116352210164,1.9461137561926947,-0.6961183081103535,54.80010986328126,-18.878072343003446,1.0518626957068549,6,-0.27125072479248047,-1.4187512397766113,-2.9900004863739014,-2.657500743865967,3.7399997711181676,0,0.16348301190913128,1.6327697496740265,19.364999771118164,2.4199981689453125,19.397499084472656,3.4444797660298185,19.372499465942386,0.16348301190913128
2821,2016-06-28,19.51000022888184,19.57999992370605,19.05500030517578,19.125,3373200.0,0.02805950666132273,1.0000000000000135,-1.6739173701756578,68.38813705936202,79.83560480363073,-0.6668169703781075,-1.5307078215780265,-2.796799618903755,-3.3079573657361045,26.852778560596636,0.6024990081787074,1.2900959024445697,1.2573753356933643,-0.7235443843372593,3.238295055723988,0.26691547567805074,2.247835195708678,-1.2175006866455114,94.56313210996453,23.06676587248498,0.9904598600153122,6,-0.7849998474121129,-1.9325003623962473,-3.522499799728397,-3.1900000572204625,3.3649997711181605,1,0.136084093054758,1.6330388890444327,18.977500915527344,1.6327697496740265,19.364999771118164,2.4199981689453125,19.397499084472656,0.136084093054758
2822,2016-06-29,19.75,20.3075008392334,19.502500534057614,19.524999618530273,5046000.0,0.012301372029861701,-4.962997237861649,0.5844162278115982,74.21578299116827,79.25868423175689,-0.748409116352704,-1.570658015534491,-3.001085980159953,-3.516036478811234,28.933314295037633,0.8050003051757848,1.2884599841764057,1.3192501068115234,-0.5150445389374845,3.1535447525605314,0.40210278393702126,2.2363974296860256,-1.3287504196167,72.33248236295259,1.2190050932805434,0.9171473228745035,6,-0.6449995040893555,-1.8087496757507324,-3.7624995708465576,-3.429999828338623,3.0575008392333984,2,0.1336708551720729,1.0000000000000135,19.51000022888184,1.6330388890444327,18.977500915527344,1.6327697496740265,19.364999771118164,0.1336708551720729
2823,2016-06-30,19.832500457763672,19.96999931335449,19.584999084472656,19.815000534057614,5231200.0,0.004177238367780944,1.6325014835054161,0.07777730682831231,79.35125999698224,79.58772419502814,-0.6289812299367767,-1.4998859231158264,-3.048273452987381,-3.5325608982735837,31.187695359316827,0.3850002288818324,1.2731328669522988,1.255625534057618,-0.5336523842772856,3.0449034523925214,0.36098657489016617,2.1502644932250696,-1.1849007263183609,76.42679524933243,4.4151943912702905,0.8946389591674522,6,-0.5325002670288086,-1.8912501335144043,-3.7875001430511475,-3.512500286102295,2.832500457763672,3,0.16261188992975728,-4.962997237861649,19.75,1.0000000000000135,19.51000022888184,1.6330388890444327,18.977500915527344,0.16261188992975728
2824,2016-07-01,19.895000457763672,20.05500030517578,19.7450008392334,19.905000686645508,2115600.0,0.0031513928429298677,1.0,-0.5714441416892573,79.48112924624968,78.85925685291292,-0.46703575306626277,-1.3963215467772656,-3.079003035245023,-3.526973839383679,33.48615681922787,0.3099994659423828,1.2868724462216363,1.167250537872313,-0.524930539647869,2.859431615392495,0.32115999911222204,2.013341076632404,-1.0482125933837914,75.15060569745117,1.4852509056333787,0.8460905387600919,7,-0.5950002670288086,-1.9537501335144043,-3.848750352859497,-3.575000286102295,2.8799991607666016,4,0.16423723792531875,1.6325014835054161,19.832500457763672,-4.962997237861649,19.75,1.0000000000000135,19.51000022888184,0.16423723792531875
2825,2016-07-05,19.762500762939453,19.8799991607666,19.6200008392334,19.8799991607666,3131600.0,-0.00665994932272107,3.4255636900800286,11.749570856379934,73.67980461587968,77.48532119619605,-0.29457646012989613,-1.1146210751269976,-2.921662153724217,-3.345946242139142,35.40417320643655,0.27499961853027344,1.2880722745962814,0.9037508010864244,-0.6734543441133134,2.480955946286162,0.1151482284865537,1.692353373686295,-0.7404273415771492,56.487038410406434,-15.951529330474095,0.7886025725998691,7,-0.46250057220458984,-1.8212504386901855,-3.673750638961792,-3.442500591278076,2.7974987030029332,1,0.17368747877908852,1.0,19.895000457763672,1.6325014835054161,19.832500457763672,-4.962997237861649,19.75,0.17368747877908852
2826,2016-07-06,19.67250061035156,19.787500381469727,19.49250030517578,19.75,3840800.0,-0.004554087241664839,2.8688495885133953,0.6595782672922076,74.23989555974265,76.48867427092217,-0.17693669057336336,-0.8801340788277052,-2.8129960642158274,-3.1994253832447725,37.252784335967135,0.2950000762939453,1.3262285636266675,0.6933755874633754,-0.7318359357374824,2.118587110664233,-0.019230174137053524,1.4059813490638042,-0.49617589884472224,22.085912542856374,-50.54000233895091,0.7126057616004293,7,-0.37250041961669567,-1.683750152587887,-3.566250562667843,-3.352500438690182,3.057498931884769,2,0.15478459686470614,3.4255636900800286,19.762500762939453,1.0,19.895000457763672,1.6325014835054161,19.832500457763672,0.15478459686470614
2827,2016-07-07,19.552499771118164,19.71999931335449,19.052499771118164,19.645000457763672,3296000.0,-0.006099928098121432,4.505187236017404,1.1935666469776969,74.11467506886406,75.38429983435408,-0.03209254191610711,-0.7001410065082467,-2.6808999181804154,-3.022508890760111,37.38921390059959,0.6674995422363246,1.1938290819798354,0.5124997138977037,-0.900826146328555,1.9258255741239623,-0.19416321621542565,1.219162644010833,0.7550010681152344,49.875285150846935,-25.36583254867861,0.7066629301131294,7,-0.2524995803833008,-1.5637493133544922,-3.4462497234344482,-3.232499599456787,3.0799999237060547,3,0.16992713298939122,2.8688495885133953,19.67250061035156,3.4255636900800286,19.762500762939453,1.0,19.895000457763672,0.16992713298939122
2828,2016-07-08,19.717500686645508,19.75,19.32250022888184,19.75,4275200.0,0.008438865488241687,25.308234051293873,0.35134132008165453,75.26189533531222,74.63033333860758,-0.16419443110960685,-0.7832219744948326,-2.820274987613608,-3.1415910711194925,37.21111919789978,0.4274997711181605,1.0561525415037494,0.6000005722045891,-0.7815090685767245,1.9815102129859028,-0.09075424818606592,1.2907553925952442,0.5649001312255848,66.3342205750011,-12.108626177357422,0.6907548203906566,7,-0.24000072479248047,-1.6150002479553223,-3.605625629425049,-3.343750476837158,3.002498626708981,4,0.1567135815890055,4.505187236017404,19.552499771118164,2.8688495885133953,19.67250061035156,3.4255636900800286,19.762500762939453,0.1567135815890055
2829,2016-07-11,19.850000381469727,19.95499992370605,19.65999984741211,19.872499465942386,2940400.0,0.006719903142387684,2.1466674804688313,0.6922941487177571,63.01206546937308,73.52718281588153,-0.24659380565962863,-0.8097629270320255,-2.9053350653129435,-3.2371543561097766,37.302818622243336,0.29500007629394176,0.964079000168617,0.6388752937316902,-0.6691845770324463,1.9469351644958266,-0.015154641650376277,1.2929052291137566,0.4078024154663069,88.36570365830497,11.412690475057374,0.6540299353820674,7,-0.1700000762939453,-1.375,-3.5475003719329834,-3.473750114440918,2.805000305175785,0,0.14181362619445914,25.308234051293873,19.717500686645508,4.505187236017404,19.552499771118164,2.8688495885133953,19.67250061035156,0.14181362619445914
2830,2016-07-12,19.950000762939453,20.25,19.850000381469727,19.975000381469727,2491600.0,0.005037802496118848,-2.5555461365659307,1.1111393692775458,63.582448592091836,72.99321743062929,-0.2169528020625009,-0.7987091387886984,-2.9430217207585905,-3.298782834479951,37.02923996505457,0.39999961853027344,0.8672005864994468,0.6423756599426262,-0.5774830282940044,1.862234348179257,0.03244631582431268,1.2523050040609398,-0.8975009918212891,74.94787643250217,0.4270092866027255,0.609929344118315,7,-0.2700004577636719,-1.4725008010864258,-3.7443759441375732,-3.5737504959106445,2.6224994659423864,1,0.14160394724589387,2.1466674804688313,19.850000381469727,25.308234051293873,19.717500686645508,4.505187236017404,19.552499771118164,0.14160394724589387
2831,2016-07-13,19.832500457763672,20.11750030517578,19.76000022888184,20.030000686645508,2154000.0,-0.005889739382569759,-1.0875875011834117,7.900129701686122,60.360385903142685,71.45372886529312,-0.054641059937790004,-0.594952512282525,-2.769091114964585,-3.149152079979814,36.67134472883091,0.35750007629394176,0.7869797519497794,0.45075035095214844,-0.7024439311654582,1.603944633069755,-0.12584679010665312,1.02734749201095,-0.7560506820678725,65.13574426401841,-6.447454306394334,0.5765971410588029,7,-0.18125057220458984,-1.1762504577636719,-3.5718753337860107,-3.4562501907348633,2.8924999237060582,2,0.1375267336555639,-2.5555461365659307,19.950000762939453,2.1466674804688313,19.850000381469727,25.308234051293873,19.717500686645508,0.1375267336555639
2832,2016-07-14,19.52750015258789,20.020000457763672,19.26000022888184,20.0049991607666,3496400.0,-0.015378812461158131,1.9950653382291452,2.4177136952301854,52.600021362304695,68.48136901699561,0.24080135353398546,-0.19853220275930994,-2.393761045708981,-2.8149855760999003,35.6394490470816,0.7600002288818324,0.7612940187446,0.08125000000000071,-0.939126494321826,1.1016264943218275,-0.4289382471609109,0.5914382471609123,-0.42757937240600796,27.02020056064477,-40.34828885142461,0.5101882471609126,7,0.1237497329711914,-0.838749885559082,-3.244374990463257,-3.151249885559082,3.2075004577636683,3,0.16399945536418414,-1.0875875011834117,19.832500457763672,-2.5555461365659307,19.950000762939453,2.1466674804688313,19.850000381469727,0.16399945536418414
2833,2016-07-15,19.387500762939453,19.625,19.190000534057614,19.524999618530273,2974000.0,-0.007169345208269506,1.5777775266040324,0.2879563166325141,50.43146675288443,65.25362873995503,0.34759233778683907,0.043318040370103006,-2.170068720416843,-2.645140443249936,35.12001775699749,0.43499946594238637,0.7270458712502048,-0.1219994544982903,-0.932025198026917,0.6880262890303364,-0.5270123262626036,0.283013417266023,-0.2645783983612091,18.632106451700242,-44.48797919796604,0.4050128717643127,7,0.2637491226196289,-0.41125011444091797,-2.5568759441375732,-2.842500686645508,3.252498626708988,4,0.16737582484524283,1.9950653382291452,19.52750015258789,-1.0875875011834117,19.832500457763672,-2.5555461365659307,19.950000762939453,0.16737582484524283
2834,2016-07-18,19.54750061035156,19.6299991607666,19.190000534057614,19.575000762939453,4763200.0,0.008252731972444582,5.4001220730219135,0.20000277434840077,61.97477813057473,63.95307024158782,0.14875948573885012,-0.006973939811384611,-2.2427908529478024,-2.778771451137402,34.57517227546199,0.4399986267089879,0.6513886699964502,-0.031874656677249646,-0.528648416456651,0.46489910310215166,-0.2802615365669503,0.216512223212451,-0.4020366930648791,33.72643928420398,-29.18837171092931,0.2483868798897004,7,0.10374927520752308,-0.5712499618530238,-2.560625791549679,-2.8462505340576136,3.4749984741210973,0,0.16229689750324927,1.5777775266040324,19.387500762939453,1.9950653382291452,19.52750015258789,-1.0875875011834117,19.832500457763672,0.16229689750324927
2835,2016-07-19,20.76000022888184,21.587499618530273,19.737499237060547,19.799999237060547,10231600.0,0.06202837092575364,-2.410135834741137,-34.908933277842756,70.4248274348915,63.52917378327103,-1.0139973737702093,-1.1650036609662813,-3.351398573226316,-3.9686012434909976,33.66007638321156,2.0399990081787145,0.5795949248623238,1.1081249237060575,0.3990244308444524,1.8172254165676627,0.7535746772752567,1.4626751701368583,-1.592445589940894,65.48489236105607,6.301841545046891,0.35455024643080174,7,-0.44000053405762074,-1.1437501907348668,-3.7493753433227575,-3.91250038146973,1.827499389648434,1,0.09128133125583004,5.4001220730219135,19.54750061035156,1.5777775266040324,19.387500762939453,1.9950653382291452,19.52750015258789,0.09128133125583004
2836,2016-07-20,21.15749931335449,21.280000686645508,20.88500022888184,20.97249984741211,3681600.0,0.019147354532281557,-1.1944548936914452,0.19270757792802107,71.87255653427562,63.28004950165009,-1.3172164252232577,-1.4991757975305902,-3.6473519500468825,-4.335739506332057,32.67226959336217,0.5200004577636683,0.5107918610654529,1.4166240692138636,0.4518100403486649,2.3814380980790624,0.9342170547812643,1.899031083646463,-1.967498779296875,82.06463109993783,23.5309706480667,0.48240701443259976,7,-0.7687492370605433,-1.4674997329711879,-4.129374504089352,-4.292499542236325,1.4975013732910227,2,0.06687940264444259,-2.410135834741137,20.76000022888184,5.4001220730219135,19.54750061035156,1.5777775266040324,19.387500762939453,0.06687940264444259
2837,2016-07-21,21.15749931335449,21.15749931335449,21.15749931335449,21.15749931335449,0.0,0.0,1.0,0.0,71.1323566005513,62.821211864454426,-1.19083367403816,-1.4320114191690827,-3.5441155884877666,-4.301637516231093,31.62500117467809,0.0,0.481664039819492,1.3273740768432596,0.19104333916152427,2.463704814524995,0.7592087080023937,1.8955394456841255,-1.8715988159179702,82.06463109993783,24.728794619665308,0.5681653688408675,7,-0.7687492370605433,-1.4287490844726527,-4.068749427795407,-4.292499542236325,1.6525001525878977,3,0.07408725600788957,-1.1944548936914452,21.15749931335449,-2.410135834741137,20.76000022888184,5.4001220730219135,19.54750061035156,0.07408725600788957
2838,2016-07-22,21.97249984741211,22.262500762939453,21.57749938964844,21.989999771118164,8621200.0,0.038520645657929675,1.4355521797953847,-100.0,76.72024414057708,64.34434282792154,-1.8465033680704224,-2.1546796709729357,-4.252017967122214,-5.079805831975541,30.72778040851159,1.1050014495849645,0.48214473388232193,2.013624572753905,0.5479113114873897,3.47933783402042,1.2807679421206473,2.7464812033871624,-2.5945353851318416,90.56140296422753,34.01341346708162,0.7328566306332583,7,-1.2462491989135742,-1.9062490463256836,-4.680000066757202,-5.090000152587891,0.9400005340576207,4,0.03470250395879537,1.0,21.15749931335449,-1.1944548936914452,21.15749931335449,-2.410135834741137,20.76000022888184,0.03470250395879537
2839,2016-07-25,21.950000762939453,21.96500015258789,21.7549991607666,21.90999984741211,4041200.0,-0.001023965621977485,5.000054495912806,-2.285776566757493,78.95433370798658,66.05233006302095,-1.6704592860372713,-2.032812505841271,-4.102017819384507,-5.020670531339661,31.551539242513126,0.2175006866455078,0.4991624718040235,1.8618754386901841,0.17712781928452515,3.546623058095843,1.0195016289873529,2.7042492483930154,-2.3989641226196348,87.62376985529843,29.78468051245973,0.8423738097028296,7,-1.223750114440918,-1.8675003051757812,-4.6562511920928955,-5.067501068115234,1.0824985504150355,0,0.03143501606952048,1.4355521797953847,21.97249984741211,1.0,21.15749931335449,-1.1944548936914452,21.15749931335449,0.03143501606952048
2840,2016-07-26,22.07999992370605,22.170000076293945,21.875,22.00749969482422,2012800.0,0.005922512813124392,1.336629325517627,1.8124642380315725,81.5324144415927,68.40477767840429,-1.6388908609217196,-2.0221388474393933,-4.096105004849857,-5.11546034042189,32.4678596297793,0.2950000762939453,0.5070399729832396,1.8367496490478494,0.016681292430057226,3.6568180056656416,0.9267154707389551,2.7467838273567438,-2.3662754360290563,86.75130537366681,23.382167113419527,0.9100341783088955,7,-1.353749275207516,-1.8024997711181605,-4.696875333786007,-5.197500228881832,0.6924991607666051,1,0.04268565054453188,5.000054495912806,21.950000762939453,1.4355521797953847,21.97249984741211,1.0,21.15749931335449,0.04268565054453188
2841,2016-07-27,22.165000915527344,22.3075008392334,21.790000915527344,22.03499984741211,2075600.0,0.0038496826139040596,1.493970034010479,1.7931125200600706,84.53405973116087,71.95300416383274,-1.5178499125975584,-2.0006075032320965,-4.058893149348695,-5.166116721351543,33.22621588332222,0.5174999237060547,0.5802690006707962,1.7890006065368667,-0.18653931283292025,3.7645405259066536,0.8012306468519732,2.77677056622176,-2.298349851334603,87.60871872781676,21.60189625629127,0.9877699596848939,7,-1.416250228881836,-1.8650007247924805,-4.436875581741333,-4.9537506103515625,0.7624988555908203,2,0.019061524274828878,1.336629325517627,22.07999992370605,5.000054495912806,21.950000762939453,1.4355521797953847,21.97249984741211,0.019061524274828878
2842,2016-07-28,22.38999938964844,22.65250015258789,22.087499618530273,22.209999084472656,1708400.0,0.01015106992228798,-1.6588308156286184,1.3846063558203272,84.77554819254684,75.76901321268411,-1.4461834078741376,-2.1267210307896676,-4.1493715775289495,-5.361300808014267,33.38611354526629,0.5650005340576172,0.6608389041181297,1.881999111175542,-0.26295513655291813,4.026953358904002,0.8095219873113138,2.9544762350397704,-2.3280803434524486,75.58134170791885,9.218708625764634,1.0724771238642299,7,-1.4687490463256871,-1.9174995422363317,-4.460624456405643,-5.163749694824222,0.6324996948242152,3,0.011835699161277802,1.493970034010479,22.165000915527344,1.336629325517627,22.07999992370605,5.000054495912806,21.950000762939453,0.011835699161277802
2843,2016-07-29,23.0575008392334,23.09749984741211,22.424999237060547,22.582500457763672,3531200.0,0.02981248181246321,1.423432618848783,2.6388865341414305,86.63622460317114,78.5091739318615,-1.7191336958892833,-2.6775024388512136,-4.6712588829096475,-5.985702430326004,33.64731911575654,0.7075004577636683,0.7877008638754788,2.388250541687011,-0.012519430044452662,4.789020513418475,1.1878655558212792,3.588635527552743,-2.7365236823982144,97.02055957389072,32.05974682914972,1.2003849858657314,7,-1.6400012969970703,-2.3625011444091797,-5.1068761348724365,-5.82750129699707,0.5124988555908203,4,-0.010734093647732923,-1.6588308156286184,22.38999938964844,1.493970034010479,22.165000915527344,1.336629325517627,22.07999992370605,-0.010734093647732923
2844,2016-08-01,23.16250038146973,23.315000534057614,22.82500076293945,23.17250061035156,3414800.0,0.004553812790398792,2.3220314874083496,-0.021053096527810223,86.65146880063509,80.31213408361079,-1.4051897751980071,-2.6616204511726984,-4.629887507850981,-6.040286915459003,33.88525897575282,0.48999977111816406,0.9805210361202477,2.329875087738042,-0.2842792406726531,4.944029416148737,1.0227979235326963,3.636952251943388,-2.508340501765314,89.99998749279317,25.215943186425477,1.3070771642053471,8,-1.0625000000000036,-2.3587503433227575,-5.161875486373905,-5.882500648498539,0.5900001525878835,0,-0.010793307971189603,1.423432618848783,23.0575008392334,-1.6588308156286184,22.38999938964844,1.493970034010479,22.165000915527344,-0.010793307971189603
2845,2016-08-02,23.19499969482422,23.21500015258789,22.7450008392334,23.122499465942386,3163600.0,0.0014031003915486728,7.355458352406625,-7.249856952131441,89.12160260899745,82.22869475857989,-1.1800560055168106,-2.5547645627819335,-4.525112596091162,-6.014006142093862,34.35087625981937,0.4699993133544922,1.2167104347672506,2.1907494544982917,-0.5739569600750514,4.955455869071635,0.808396247211622,3.5731026617849615,-2.168322123510354,92.13109054092442,26.260017902848347,1.3823532072866709,8,-0.9587497711181676,-2.213749885559082,-5.151875019073486,-5.914999961853027,0.7550010681152308,1,-0.0070058367582557235,2.3220314874083496,23.16250038146973,1.423432618848783,23.0575008392334,-1.6588308156286184,22.38999938964844,-0.0070058367582557235
2846,2016-08-03,22.71750068664551,23.625,21.875,21.959999084472656,7998000.0,-0.020586290772198534,-2.7735858368789805,10.448264975928582,85.68236852828923,83.84536275055076,-0.5118232978578661,-1.9367429891082857,-3.9103174213198564,-5.490046076677199,34.50849412264757,1.75,1.422226326099537,1.5610004425048878,-1.2301576324040688,4.352158517413844,0.16542140505040948,2.956579479959366,-1.370457900547521,48.142896379743505,-21.707209892330226,1.3955790374544779,8,-0.11625099182129262,-1.3787508010864293,-4.5850007534027135,-5.43750095367432,0.5224990844726527,2,0.0024209704485438355,7.355458352406625,23.19499969482422,2.3220314874083496,23.16250038146973,1.423432618848783,23.0575008392334,0.0024209704485438355
2847,2016-08-04,22.875,22.9424991607666,22.65999984741211,22.875,3946000.0,0.006932950746957545,3.1852270479527536,0.0,88.85796985642278,85.19399894120029,-0.44709084175422475,-1.9316005158348943,-3.9378683019023946,-5.595265913933737,35.59679638316293,0.2824993133544922,1.5188086411081656,1.5523747444152818,-1.2323070252045305,4.337056514035094,0.16003385960537742,2.944715629225186,-1.163484059677689,57.14285714285714,-18.39342853395415,1.3923408848099055,8,-0.18500041961669922,-1.536250114440918,-4.723749876022339,-5.576250076293945,0.3850002288818395,3,0.002295071961449846,-2.7735858368789805,22.71750068664551,7.355458352406625,23.19499969482422,2.3220314874083496,23.16250038146973,0.002295071961449846
2848,2016-08-05,22.8075008392334,23.05500030517578,22.69750022888184,22.7549991607666,3418000.0,-0.0029507829843322675,-3.268669293311305,100.0,87.08764657199791,86.09770037053488,-0.27791663476772754,-1.7083234515589112,-3.7413466051273154,-5.467046105184444,36.74025560886745,0.35750007629394176,1.5872858716743572,1.3303755760192857,-1.4220272104739777,4.082778362512549,-0.04582581722734602,2.7065769692659174,-0.9325008392333984,53.285762241908486,-26.40157237422403,1.376201393246631,8,-0.10000038146972656,-1.4687509536743164,-4.284375429153442,-5.145000457763672,0.1624984741210902,4,0.009426646380712445,3.1852270479527536,22.875,-2.7735858368789805,22.71750068664551,7.355458352406625,23.19499969482422,0.009426646380712445
2849,2016-08-08,22.665000915527344,22.93000030517578,22.6200008392334,22.8125,3217600.0,-0.006247941179987837,-1.6105302044684302,-2.809416551623919,78.64666959222836,85.77706205393885,-0.02606946625008888,-1.4167554038562784,-3.451330784342627,-5.257171851993313,37.62783378380343,0.3099994659423828,1.6694197004546254,1.0471256256103523,-1.6421112845434713,3.736362535764176,-0.2974928294665595,2.391744080687264,-0.5100009155273426,45.142909458705354,-34.83973189907467,1.3446184550769122,8,0.042499542236328125,-1.3262510299682617,-4.044375658035278,-5.002500534057617,0.28249931335449574,0,0.03992935110260154,-3.268669293311305,22.8075008392334,3.1852270479527536,22.875,-2.7735858368789805,22.71750068664551,0.03992935110260154
2850,2016-08-09,22.774999618530273,22.86249923706055,22.627500534057614,22.75,3286000.0,0.004853240615912524,1.3500004768398743,-0.16948999120674493,76.62556624021529,84.8983405549449,-0.030301374973667805,-1.3747446124844487,-3.4267412203579255,-5.295119489078786,38.20298646402396,0.2349987030029368,1.6547458307187952,1.0158743858337402,-1.6002729362838188,3.6320217079512993,-0.2921992752250411,2.3239480468925215,-0.38479961853027334,51.42854963030133,-27.122072987139575,1.3080736610587798,8,-0.024999618530273438,-1.4362497329711914,-4.154374361038208,-5.112499237060547,0.41250038146972656,1,0.04291990919429134,-1.6105302044684302,22.665000915527344,-3.268669293311305,22.8075008392334,3.1852270479527536,22.875,0.04291990919429134
2851,2016-08-10,22.559999465942386,22.74250030517578,22.292499542236328,22.565000534057614,2958800.0,-0.009440182489090287,1.5,-0.20004577706540586,71.56037493754575,83.4299879710559,0.27560443063712725,-0.9959952546572381,-3.070428594013716,-5.01389607835231,38.768147489640356,0.4825000762939453,1.6335076910966464,0.6644992828369176,-1.809263303076964,3.1382618687507993,-0.5723820101200232,1.9013805757938584,1.0650005340576136,35.081922105210964,-41.24691666508586,1.2368812929569408,8,0.19000053405761363,-1.2212495803833043,-3.939374208450321,-4.89749908447266,0.7049999237060547,2,0.06161353412687243,1.3500004768398743,22.774999618530273,-1.6105302044684302,22.665000915527344,-3.268669293311305,22.8075008392334,0.06161353412687243
2852,2016-08-11,22.729999542236328,22.790000915527344,22.604999542236328,22.71750068664551,2612800.0,0.007535464553116711,1.792439793289093,-2.499237223496357,64.52543307697155,80.97323335703372,0.1775797032511477,-0.9631517901182036,-3.096322705812515,-5.11114205752806,40.41497461791067,0.23000144958495738,1.5962721818179944,0.6743743896484382,-1.556688432052816,2.9054372113496925,-0.44115702120218714,1.7899058004990636,0.8683504486083997,57.37699177026791,-16.443011611793267,1.1155314108506267,8,0.020000457763671875,-1.391249656677246,-4.0856242179870605,-5.067499160766602,0.5349998474121129,3,0.02243731804455895,1.5,22.559999465942386,1.3500004768398743,22.774999618530273,-1.6105302044684302,22.665000915527344,0.02243731804455895
2853,2016-08-12,22.63249969482422,22.75,22.5,22.75,2000000.0,-0.0042894786350935465,3.255308096876826,-9.400885090800779,62.72134527872589,78.31433074348826,0.23295044679930044,-0.6430493739219543,-2.8761705909101707,-4.953410340343154,42.2097175394809,0.25,1.5399202548952005,0.4146245956420884,-1.4395991357481037,2.2688483270322806,-0.5124872700530076,1.3417364613371845,0.939733287048341,53.33329344112209,-17.966470376089994,0.927111865695096,8,0.11750030517578125,-1.2249994277954102,-3.988124370574951,-4.969999313354492,0.5550003051757812,4,0.02772563978874687,1.792439793289093,22.729999542236328,1.5,22.559999465942386,1.3500004768398743,22.774999618530273,0.02772563978874687
2854,2016-08-15,22.71999931335449,22.82500076293945,22.54750061035156,22.625,2094400.0,0.003866104924781233,-1.2200181580974565,-0.8085026946301885,62.121220878566774,75.31428832899594,0.08502205590374601,-0.5066638963812018,-2.8364246543807106,-4.973410456564103,44.12659077812357,0.2775001525878906,1.4659047096746711,0.34349927902221467,-1.0291035679401368,1.7161021259845661,-0.34280214445896107,1.0298007025033904,0.8266389997253469,74.9999999999989,5.421160288526991,0.6863014234811752,8,0.030000686645511365,-1.31249904632568,-3.929999113082882,-5.057498931884762,0.6550006866455114,0,0.011003521459309829,3.255308096876826,22.63249969482422,1.792439793289093,22.729999542236328,1.5,22.559999465942386,0.011003521459309829
2855,2016-08-16,22.65500068664551,22.747499465942386,22.54999923706055,22.747499465942386,2092400.0,-0.002860855135271567,3.2703315737380403,-0.9736783986187044,59.351164905276754,72.38859903755012,0.07304823472081168,-0.3082200114227014,-2.6508552640509215,-4.835854786619688,43.96733075770637,0.19750022888183594,1.302976488854572,0.18375062942505238,-0.9618701298275383,1.329371388677643,-0.3890597502012447,0.7565610090513495,0.8665548510174546,68.07517622786519,0.7448980937569729,0.5728103796262957,8,0.018749237060543322,-1.2475004196167028,-3.5775003433227575,-4.992500305175785,0.8499984741210902,1,0.012911036564600353,-1.2200181580974565,22.71999931335449,3.255308096876826,22.63249969482422,1.792439793289093,22.729999542236328,0.012911036564600353
2856,2016-08-17,22.57250022888184,22.677499771118164,22.487499237060547,22.63750076293945,3603600.0,-0.0036416003205995695,1.6207232212151905,0.7027177499174422,53.68317241772214,68.48028821102781,0.14842591584460862,-0.12045146617667513,-2.450205925354357,-4.678544514734039,43.748526360803474,0.1900005340576172,1.1205380530415212,0.030500125885012608,-0.9339546794571092,0.9949549312271344,-0.4517272767860483,0.5127275285560735,0.924474188872594,25.185365192035135,-39.40336034915093,0.4822274026710609,8,0.1012496948242152,-1.164999961853031,-3.493750095367435,-4.909999847412113,0.9050006866455043,2,0.027245531725867966,3.2703315737380403,22.65500068664551,-1.2200181580974565,22.71999931335449,3.255308096876826,22.63249969482422,0.027245531725867966
2857,2016-08-18,22.72500038146973,22.857500076293945,22.5625,22.5625,2212000.0,0.006756015108719149,-2.63076164653685,-2.4999853282083153,41.52862441102833,63.41817463758675,-0.030831557244148655,-0.15757621581589376,-2.51484372366777,-4.768240508319781,43.6053939028633,0.2950000762939453,0.9193001019726452,0.10462522506714222,-0.6079853610433368,0.8172358111776212,-0.2516800679880973,0.4609305181223817,0.7478845387743398,64.18935289478257,3.5500676342936117,0.3563052930552394,8,-0.11375045776367543,-1.3175001144409215,-3.571250438690189,-5.0625000000000036,0.5650005340576136,3,0.023762332194239955,1.6207232212151905,22.57250022888184,3.2703315737380403,22.65500068664551,-1.2200181580974565,22.71999931335449,0.023762332194239955
2858,2016-08-19,22.73500061035156,22.832500457763672,22.487499237060547,22.625,2318400.0,0.000440054068821194,1.2623008229732096,0.6769252438465777,38.55418979578248,58.96345466020387,-0.05833165666889428,-0.11333350922430796,-2.4296540263035133,-4.725199305279428,42.5585274313419,0.345001220703125,0.7559061751045952,0.0765004158019984,-0.5685523333007403,0.7215531649047371,-0.24602595874937094,0.39902679035336774,0.7142766023323546,66.89211132704673,9.55504096769949,0.3225263745513685,8,-0.15750122070312145,-1.3275003433227504,-3.5650005340576136,-5.072500228881832,0.6949996948242223,4,0.02331201957635165,-2.63076164653685,22.72500038146973,1.6207232212151905,22.57250022888184,3.2703315737380403,22.65500068664551,0.02331201957635165
2859,2016-08-22,22.63999938964844,22.86750030517578,22.50749969482422,22.66250038146973,1053600.0,-0.004178632863544474,-1.5043487491126075,-0.20455333610764984,35.62172760640139,54.40747258978011,0.03659890526060039,0.03795722424044001,-2.2324790310301843,-4.586790814748664,41.47325912492435,0.3600006103515625,0.5520275927486189,-0.05300073623656942,-0.6056989813635987,0.49969750889045983,-0.3293498588000823,0.22334838632694343,0.7861422696265201,40.131506299253054,-12.275419833952682,0.27634912256351374,8,-0.059999465942386365,-1.2324991226196325,-3.3262491226196325,-4.9774990081787145,-0.2049999237060547,0,0.024182889801750207,1.2623008229732096,22.73500061035156,-2.63076164653685,22.72500038146973,1.6207232212151905,22.57250022888184,0.024182889801750207
2860,2016-08-23,23.022499084472656,23.0625,22.50749969482422,22.584999084472656,2232400.0,0.016894863301061047,1.144921126345275,-19.443587352716794,58.310595831683315,52.93527491135096,-0.3431911535343275,-0.28492043820229895,-2.5076237664053735,-4.922100617510541,40.29235970734595,0.5550003051757812,0.36805443892856005,0.2823740005493178,-0.20739350513764876,0.7721415062362844,0.03749024770583631,0.5272577533927993,0.38096973246153354,93.04332826919122,38.4406640577708,0.24488375284348252,8,-0.2474994659423828,-1.3412494659423828,-3.7087488174438477,-5.35999870300293,-1.0724983215332031,1,0.01531114907352027,-1.5043487491126075,22.63999938964844,1.2623008229732096,22.73500061035156,-2.63076164653685,22.72500038146973,0.01531114907352027
2861,2016-08-24,22.587499618530273,23.46750068664551,22.559999465942386,22.93000030517578,3191600.0,-0.018894537224056873,-3.5660324848253016,-0.7828587123325893,43.19524864183051,50.5652544185575,0.10741530743449701,0.19326320027538202,-1.9787491576128708,-4.45337819284758,39.145872535011605,0.907501220703125,0.26225884345063477,-0.1737504005432129,-0.5899979133573403,0.24249711227091453,-0.3818741569502748,0.03437335586384904,-0.2950000762939453,10.204105464545712,-42.25645604821921,0.20812375640706327,8,0.3900003433227539,-0.33249950408935547,-2.6193747520446777,-4.284999847412109,-0.6724987030029297,2,0.04061979226260326,1.144921126345275,23.022499084472656,-1.5043487491126075,22.63999938964844,1.2623008229732096,22.73500061035156,0.04061979226260326
2862,2016-08-25,22.65500068664551,22.94499969482422,22.5,22.63750076293945,1262800.0,0.0029884258663079866,-2.0427178768217535,-0.05109456532031545,46.39052762925285,48.75071912417161,0.03146583063186981,0.1545575476658385,-1.9460284094653062,-4.475643611481043,37.65701948396432,0.44499969482421875,0.16314946453591972,-0.11949939727782777,-0.5014459540411984,0.26244715948554287,-0.31047267565951486,0.07147388110385933,-0.3390011215210009,17.091959369641973,-33.80749125652282,0.1909732783816859,8,0.322499275207516,-0.26375102996826527,-2.6156258583068883,-4.352500915527347,-1.409999847412113,3,0.03630546033779969,-3.5660324848253016,22.587499618530273,1.144921126345275,23.022499084472656,-1.5043487491126075,22.63999938964844,0.03630546033779969
2863,2016-08-26,22.809999465942386,22.864999771118164,22.502500534057614,22.64249992370605,1918800.0,0.006841702696934515,1.6126056773661677,9.571444141685893,53.411733660290714,47.78299832214095,-0.10695413810859833,-0.021011394381083903,-1.9932305628503109,-4.587758553004289,35.822199679637166,0.3624992370605504,0.09405685938644837,0.0478744506835973,-0.3107935530218562,0.4065424543890508,-0.13145955116912944,0.22720845253632405,-0.4709698783874572,32.04126572945462,-18.777256780798197,0.17933400185272652,8,0.16750049591064098,-0.20874977111816762,-2.7512493133544957,-4.499999523162845,-2.327499389648441,4,0.021043466059771143,-2.0427178768217535,22.65500068664551,-3.5660324848253016,22.587499618530273,1.144921126345275,23.022499084472656,0.021043466059771143
2864,2016-08-29,22.91250038146973,23.15999984741211,22.63500022888184,22.895000457763672,2886400.0,0.004493683381290303,1.048783574062964,0.10447744198229832,53.24677079392545,47.10473230976858,-0.20034564293610657,-0.15094081006654037,-1.9854077977115843,-4.645186605806757,33.90383080203358,0.5249996185302699,0.053129057150677284,0.16287536621094034,-0.15176404882066663,0.4775147812425473,0.005555658695136856,0.32019507372674383,-0.5509013719329907,42.63566808411669,-7.770852401365772,0.1573197075158029,8,0.06499958038329723,-0.22250080108642933,-2.5162496566772496,-4.264999866485599,-2.0699996948242223,0,0.022585921007755916,1.6126056773661677,22.809999465942386,-2.0427178768217535,22.65500068664551,-3.5660324848253016,22.587499618530273,0.022585921007755916
2865,2016-08-30,23.03249931335449,23.11750030517578,22.84250068664551,22.91250038146973,2588400.0,0.005237269171277648,-1.1153953372361178,6.857111716619455,61.681089278102434,47.993389738699726,-0.29185696801374306,-0.2990716258874748,-2.0288099991088977,-4.71756017900498,32.06281726891946,0.2749996185302699,0.026501731108208304,0.2909993171691845,0.01932642496219117,0.5626722093761778,0.15516287106568782,0.42683576327268113,-0.648782270275575,55.038649657268344,2.5823977892770174,0.13583644610349704,8,-0.05499935150146129,-0.32499885559081676,-2.628123760223385,-4.384998798370358,-2.2624988555908168,1,-0.025941598403333765,1.048783574062964,22.91250038146973,1.6126056773661677,22.809999465942386,-2.0427178768217535,22.65500068664551,-0.025941598403333765
2866,2016-08-31,22.772499084472656,23.0,22.6924991607666,22.9325008392334,2358800.0,-0.011288407104437903,1.0847509132641515,-1.3333598245224427,51.00590668840821,49.04642110285304,-0.0005625981737296115,-0.03661717373378792,-1.6958311005697837,-4.4058534953175865,31.731782763452586,0.3400001525878871,-0.01083840363406452,0.028249168395994673,-0.24351427252028657,0.3000126093122759,-0.10763255206214595,0.1641308888541353,-0.3671063685224105,41.287749617085225,-10.110414814923644,0.13588172045813993,8,0.2050008773803711,-0.06499862670898438,-2.2706236839294434,-4.124998569488525,-2.039999008178711,2,-0.03611805267758339,-1.1153953372361178,23.03249931335449,1.048783574062964,22.91250038146973,1.6126056773661677,22.809999465942386,-0.03611805267758339
2867,2016-09-01,22.927499771118164,22.982500076293945,22.57749938964844,22.82500076293945,2697600.0,0.006806485580284516,2.8117780111478785,-0.6406117753645006,56.79723654198595,51.073426296875645,-0.13836895189859533,-0.19761486095198677,-1.7743861099207763,-4.501693864414634,31.26341749486864,0.40500068664550426,-0.030822425070169857,0.18062486648559428,-0.09739827180442973,0.4586480047756183,0.04161329734058228,0.3196364356306063,-0.5008648957540132,64.63873473756905,12.928285166741972,0.13901156914501275,9,0.056250572204589844,-0.17749977111816406,-2.4031243324279785,-4.2574992179870605,-1.947500228881836,3,-0.04416089262669054,1.0847509132641515,22.772499084472656,-1.1153953372361178,23.03249931335449,1.048783574062964,22.91250038146973,-0.04416089262669054
2868,2016-09-02,23.022499084472656,23.19750022888184,22.832500457763672,23.0,1663200.0,0.004143465894792531,-1.041967220111847,0.21950538714899032,56.946034510094016,53.44279373061927,-0.2104264623686447,-0.2905793359058393,-1.7910656371254277,-4.538695080493589,30.786431700800705,0.3649997711181676,-0.02201614066042623,0.2648742675781257,-0.03849005501644953,0.568238590172701,0.11319210628083809,0.41655642887541333,-0.5750468928828774,71.77404717297418,22.059067535240914,0.15168216129728676,9,-0.038748741149902344,-0.27249908447265625,-2.3256239891052246,-4.094998836517334,-2.549999237060547,4,-0.07720700688128501,2.8117780111478785,22.927499771118164,1.0847509132641515,22.772499084472656,-1.1153953372361178,23.03249931335449,-0.07720700688128501
2869,2016-09-06,23.56999969482422,23.875,23.045000076293945,23.145000457763672,2680000.0,0.023781111179229875,-1.655999755859375,18.88962360122075,67.1992181309861,54.4304184305418,-0.6840706647148167,-0.8082423852129388,-2.251221961771904,-5.029095479783347,30.74469367248083,0.8525009155273438,0.023695104525621957,0.7671249389648445,0.2975081413811047,1.2367417365485842,0.5323165401729746,1.0019333377567143,-1.1021465333333254,76.49324379946603,27.898585422418698,0.2348083987918694,9,-0.38249969482421875,-0.6949996948242188,-2.5137500762939453,-4.384999752044678,-3.065000534057617,1,-0.1309927729531648,-1.041967220111847,23.022499084472656,2.8117780111478785,22.927499771118164,1.0847509132641515,22.772499084472656,-0.1309927729531648
2870,2016-09-07,23.752500534057614,23.95249938964844,23.545000076293945,23.61249923706055,2796800.0,0.0077429292149491236,-1.9636354808953018,0.32941540781429246,71.37680057717992,57.56170197891395,-0.8405208035988494,-0.9631370142922044,-2.3299648321109494,-5.1519370574058705,30.731075723685166,0.40749931335449574,0.08375265793747388,0.9007507324218729,0.26816183422728557,1.5333396306164602,0.5844562833245774,1.2170451815191683,-1.2283614990263558,85.45462868430346,32.49852554103215,0.3162944490972941,9,-0.5262508392333949,-0.8387508392333949,-2.300625324249264,-4.458750247955319,-3.257499694824215,2,-0.12251341046133613,-1.655999755859375,23.56999969482422,-1.041967220111847,23.022499084472656,2.8117780111478785,22.927499771118164,-0.12251341046133613
2871,2016-09-08,23.95000076293945,24.09499931335449,23.559999465942386,23.70249938964844,3395200.0,0.008314923668716556,-1.0093844919479629,1.7678505742428967,71.8359967061714,60.38897632079379,-0.9213109334215162,-1.1079686118319714,-2.4364395284818094,-5.29141694134125,31.46086940074586,0.5349998474121023,0.17024516328042694,1.0287508964538539,0.243997079553953,1.8135047133537547,0.6363739880039034,1.4211278049038043,-1.34016010663116,90.444905587809,37.30241205641154,0.3923769084499496,9,-0.6512508392333984,-0.9650011062622035,-2.341250896453854,-4.645000457763668,-3.5300006866455043,3,-0.1327766264666076,-1.9636354808953018,23.752500534057614,-1.655999755859375,23.56999969482422,-1.041967220111847,23.022499084472656,-0.1327766264666076
2872,2016-09-09,23.239999771118164,23.85000038146973,23.190000534057614,23.76000022888184,5601200.0,-0.02964513441352168,-1.12903543367645,-2.1010002928438962,57.20397620632225,60.81033660368619,-0.13365656093555955,-0.3771366331379795,-1.6495236220972913,-4.523502252291159,31.801911592875186,0.7600002288818359,0.16175369545181795,0.2932498931884773,-0.4984508651280244,1.084950651504979,-0.10260048596977356,0.6891002723467281,-0.5113464222461772,32.277202593090124,-18.3359790830673,0.39585037915825116,9,0.09624958038330078,-0.046250343322753906,-1.2699999809265137,-3.6399998664855957,-2.747499465942383,4,-0.10789585712218674,-1.0093844919479629,23.95000076293945,-1.9636354808953018,23.752500534057614,-1.655999755859375,23.56999969482422,-0.10789585712218674
2873,2016-09-12,23.26000022888184,23.309999465942386,22.79999923706055,23.040000915527344,1942000.0,0.0008606049036425922,2.187523469491081,-0.4230752301654296,59.03790727844885,61.45379621307767,-0.09287875431400394,-0.36650693738574347,-1.5934505825593064,-4.485922602586644,32.035329519741445,0.5100002288818359,0.22611019567286306,0.2818753242492704,-0.5071197313943081,1.070870379892849,-0.11262220357252062,0.6763728520710615,0.8349990844726491,35.52131001704114,-15.739533481682663,0.3944975278217896,9,0.07624912261962535,-0.06625080108642933,-1.245625495910648,-3.660000324249271,-2.630001068115238,0,-0.09802238453181289,-1.12903543367645,23.239999771118164,-1.0093844919479629,23.95000076293945,-1.9636354808953018,23.752500534057614,-0.09802238453181289
2874,2016-09-13,22.96999931335449,23.34250068664551,22.834999084472656,23.17499923706055,1876000.0,-0.012467795041861574,-1.1368471351646692,-0.9318207433481182,49.21348738408042,60.0685071137419,0.23036104518589084,-0.059886760890098145,-1.2311924050559249,-4.141918275159735,32.20485760416192,0.5075016021728551,0.275544985771365,-0.020625591278079725,-0.8002678701205213,0.7590166875643618,-0.41044673069930226,0.3691955481431428,1.09909999847412,13.127418245445085,-31.491295769300734,0.38982113942122104,9,0.3662500381469762,0.22375011444092152,-0.9468741416931117,-3.3699994087219203,-2.4699993133544886,1,-0.10872875666523696,2.187523469491081,23.26000022888184,-1.12903543367645,23.239999771118164,-1.0093844919479629,23.95000076293945,-0.10872875666523696
2875,2016-09-14,22.94750022888184,23.20000076293945,22.59250068664551,22.65999984741211,2236800.0,-0.0009794987002706979,-1.8757488341436916,-1.4024414071585765,56.15385016667283,60.64050083354908,0.2676849778100987,-0.01512631340722237,-1.1309361970139555,-4.0679921969479516,32.17983138114857,0.6075000762939382,0.29816912176496757,-0.057749652862543854,-0.8216989783936448,0.7061996726685571,-0.43972431562809433,0.3242250099030066,1.0962170814514067,23.627278982204945,-24.297690149651086,0.38197466276555103,9,0.38874912261962535,0.24624919891357067,-0.9243750572204625,-3.347500324249271,-2.3225002288818395,2,-0.10643865535476038,-1.1368471351646692,22.96999931335449,2.187523469491081,23.26000022888184,-1.12903543367645,23.239999771118164,-0.10643865535476038
2876,2016-09-15,23.1875,23.462499618530273,22.70249938964844,22.8799991607666,2334400.0,0.010458645548507173,-1.2943389925174535,1.0695667173080745,58.59562569312609,60.840321850342434,0.10364299700200519,-0.21785923017134934,-1.285885424990731,-4.257441529212954,32.448121331407556,0.7600002288818324,0.3221451706128633,0.1515001296997056,-0.5882323716717472,0.8912326310711585,-0.2183661209860226,0.5213663803854338,0.7981686453857364,47.31606025858014,-4.322811914136601,0.36986625068572665,9,0.15625,0.006249427795410156,-1.143125057220459,-3.5875000953674316,-3.0174999237060547,3,-0.1161185621893952,-1.8757488341436916,22.94750022888184,-1.1368471351646692,22.96999931335449,2.187523469491081,23.26000022888184,-0.1161185621893952
2877,2016-09-16,23.26499938964844,23.53249931335449,23.165000915527344,23.2450008392334,3050400.0,0.003342291736859959,-3.083351877165615,0.06503575881255846,57.53310542008692,60.90555195145276,0.08834273326486297,-0.26649216743765436,-1.2718115862748611,-4.286180969699082,32.51875074251773,0.3674983978271449,0.3203268087517799,0.20199956893921112,-0.5293092758757929,0.9333084137542151,-0.1636548534682909,0.5676539913467131,0.664942537387688,71.54251973297134,16.70488650136832,0.36565442240750223,9,0.07875061035155895,0.02624988555907848,-1.2206244468689,-3.6649994850158727,-2.6374988555908274,4,-0.122286670448844,-1.2943389925174535,23.1875,-1.8757488341436916,22.94750022888184,-1.1368471351646692,22.96999931335449,-0.122286670448844
2878,2016-09-19,23.26499938964844,23.43000030517578,23.07500076293945,23.35000038146973,2182800.0,0.0,1.8979455200817006,-4.250357653790375,56.04111110602633,59.66576228201278,0.14120845783582325,-0.23689590475840205,-1.1836696028100633,-4.231297595814379,32.69880172266357,0.3549995422363317,0.36787610381496805,0.17549962997436808,-0.5440814447088442,0.8950807046575804,-0.18429090736723808,0.5352901673159742,0.6114448877720626,71.54251973297134,14.535117353540187,0.359790537341606,9,0.07875061035155895,0.02624988555907848,-1.2206244468689,-3.6174993515014684,-3.20999908447266,0,-0.11917039145534036,-3.083351877165615,23.26499938964844,-1.2943389925174535,23.1875,-1.8757488341436916,22.94750022888184,-0.11917039145534036
2879,2016-09-20,23.1875,23.375,23.024999618530273,23.292499542236328,2924000.0,-0.003331158034885817,1.5925910227609885,1.2352743184113093,52.69566232720268,57.59008025423752,0.1773998471127527,-0.12255975639592975,-1.0213829973232933,-4.089028403734375,32.791809781217566,0.35000038146972656,0.3906116228222487,0.07062520980834819,-0.6179432522519868,0.7591936718686831,-0.27365902122182106,0.41490944083851744,0.6375865337895057,63.29789176795254,5.791889118728513,0.3442842310301681,9,0.15625,0.10374927520751953,-1.1087498664855957,-3.5399999618530273,-3.875,1,-0.11029653215022739,1.8979455200817006,23.26499938964844,-3.083351877165615,23.26499938964844,-1.2943389925174535,23.1875,-0.11029653215022739
2880,2016-09-21,23.375,23.42250061035156,23.102500915527344,23.25,2535600.0,0.008086253369272267,1.909071993341718,-1.1904813805631245,60.74934085065316,56.35822960362439,-0.07742165051478977,-0.2975529194548656,-1.1233926907923575,-4.203703711068563,32.63153808151378,0.3199996948242152,0.4135750146601609,0.2405001640319817,-0.45589808989141645,0.9368984179553799,-0.10769896292971737,0.5886992909936808,0.4007830999037445,81.02417736965137,20.57990859402225,0.34819912696169963,9,-0.15374946594237926,-0.08375072479248047,-1.2962498664855957,-3.6137499809265137,-4.520000457763672,2,-0.12299465240641716,1.5925910227609885,23.1875,1.8979455200817006,23.26499938964844,-3.083351877165615,23.26499938964844,-0.12299465240641716
2881,2016-09-22,23.5049991607666,23.69750022888184,23.42250061035156,23.5,2167600.0,0.005561461423170044,-2.4375394885854997,0.0399932861328125,60.39602804540554,56.7129020301892,-0.3097568001209652,-0.3744913327697006,-1.160840352929064,-4.262257001370916,32.0864176079733,0.3225002288818395,0.3608104868755717,0.3246243476867683,-0.3402191637178582,0.9894678590913948,-0.00779740801554496,0.6570461033890815,0.2234526426068122,71.37533183581746,10.988166484456208,0.3324217557023132,9,-0.35999870300292613,-0.21374988555908203,-1.46437406539917,-3.371249198913574,-4.329999923706055,3,-0.12252709055926092,1.909071993341718,23.375,1.5925910227609885,23.1875,1.8979455200817006,23.26499938964844,-0.12252709055926092
2882,2016-09-23,23.477500915527344,23.559999465942386,23.434999465942386,23.5,2381200.0,-0.0011698892244658143,-1.3255384833754775,-4.500572300648607,58.394870567700345,56.64145350677269,-0.2738213544365742,-0.29746519676286454,-1.0293693538884412,-4.154684057329369,31.67509180534348,0.125,0.2726793648349748,0.2560010910034194,-0.37278568840819304,0.8847878704150318,-0.058392298702386825,0.5703944807092256,0.21999931335449574,67.28637714700575,7.995076492352673,0.3143933897058056,9,-0.3325004577636683,-0.18625164031982422,-1.436875820159912,-3.3412513732910156,-3.9175014495849574,4,-0.1408795957940273,-2.4375394885854997,23.5049991607666,1.909071993341718,23.375,1.5925910227609885,23.1875,-0.1408795957940273
2883,2016-09-26,23.290000915527344,23.462499618530273,23.212499618530273,23.397499084472656,1787200.0,-0.007986369617219102,1.1052699208146612,4.777890810444219,44.042575295679804,56.066907719172626,-0.09120992196410072,-0.07606054870640122,-0.7334183842410731,-3.8806805240409368,31.02199023997903,0.2650012969970703,0.15468745150010577,0.04450101852416921,-0.5540693222570781,0.6430713593054165,-0.2547841518664562,0.3437861889147946,0.40749931335449574,39.40536155923107,-16.97842677494306,0.29928517039062424,9,-0.14500045776366832,0.0012483596801757812,-1.280625820159912,-2.975001335144043,-3.8100013732910156,0,-0.11431946229313594,-1.3255384833754775,23.477500915527344,-2.4375394885854997,23.5049991607666,1.909071993341718,23.375,-0.11431946229313594
2884,2016-09-27,23.43000030517578,23.47500038146973,23.232500076293945,23.24250030517578,1890800.0,0.006011137146632706,-1.337347182645498,-1.7442157558552165,43.011903689308916,54.606691443909966,-0.17779297458314858,-0.1847758474189547,-0.7662620374994944,-3.932484089824925,29.947102151282824,0.2425003051757848,0.13284218537639703,0.1586254119873054,-0.4238596573162958,0.7411104812909066,-0.1326171226644952,0.449867946639106,0.22329994201660597,55.041977746504735,2.238979958203082,0.2912425346518011,9,-0.23000049591064098,-0.13250064849853516,-1.4375004768371582,-3.082500457763672,-7.697500228881836,1,-0.1440460928741195,1.1052699208146612,23.290000915527344,-1.3255384833754775,23.477500915527344,-2.4375394885854997,23.5049991607666,-0.1440460928741195
2885,2016-09-28,22.434999465942386,23.43000030517578,21.18000030517578,23.38750076293945,17960400.0,-0.04246695801423417,3.3373478028271033,-5.080006917317671,25.603825265846638,50.940935840878915,0.8234600665678649,0.8044091277399872,0.2874533935609449,-2.853818665188495,29.08617823624705,2.25,0.07592737871020816,-0.8065004348754847,-1.4926389930928536,-0.12036187665811582,-1.1495697139841674,-0.46343115576680205,1.1758687988281267,49.8510108758652,1.7347142888586902,0.34306927910868434,9,0.0037508010864222285,0.20250034332275035,-0.4412493705749547,-1.7999992370605504,-7.4149990081787145,2,-0.13917983241686804,-1.337347182645498,23.43000030517578,1.1052699208146612,23.290000915527344,-1.3255384833754775,23.477500915527344,-0.13917983241686804
2886,2016-09-29,21.950000762939453,22.4950008392334,21.565000534057614,22.47249984741211,10935200.0,-0.021617950280729437,2.277527946385972,0.5485547223084435,27.60414769525029,47.61549609367484,1.2454294180290155,1.2908093620738654,0.8139269846577477,-2.291636949735235,28.63419807419243,0.9300003051757848,0.0675275953958483,-1.2503742218017564,-2.127020601695264,-0.3737278419082486,-1.6886974117485103,-0.8120510318550025,1.524999618530277,32.35297181851326,-17.032932824640454,0.4383231899467546,9,0.48874950408935547,0.6874990463256836,0.2781238555908203,-1.3150005340576172,-6.475000381469727,3,-0.14100232861625905,3.3373478028271033,22.434999465942386,-1.337347182645498,23.43000030517578,1.1052699208146612,23.290000915527344,-0.14100232861625905
2887,2016-09-30,21.915000915527344,22.2549991607666,21.70249938964844,22.09000015258789,4100400.0,-0.0015945260225778135,1.1881298061669874,0.33492735635540627,26.77026322776679,44.363179662757126,1.1943971062193768,1.313405028715458,0.8908501412255774,-2.1790736366325163,28.500013153018074,0.5524997711181605,0.03207605310482364,-1.2347491264343269,-2.2787177766014466,-0.19078047626720718,-1.756733451517885,-0.7127648013507688,1.5149993896484375,32.026169321025414,-18.32395377906976,0.5219843250835595,9,0.5237493515014648,0.722498893737793,0.7012491226196289,-1.2800006866455078,-6.165000915527344,4,-0.12502859064566296,2.277527946385972,21.950000762939453,3.3373478028271033,22.434999465942386,-1.337347182645498,23.43000030517578,-0.12502859064566296
2888,2016-10-03,21.2450008392334,21.95249938964844,21.022499084472656,21.727500915527344,5032800.0,-0.030572669327119772,-1.0053837406098223,2.7571553133514985,23.664096351861375,41.13745010994142,1.7296146879062277,1.9430318253713992,1.5695785121563226,-1.438450784822038,28.296464315122734,0.9300003051757848,-0.05389788159411424,-1.8158742904663079,-3.163838587631055,-0.4679099933015607,-2.4898564390486833,-1.1418921418839325,2.0499994659423812,9.072441879365401,-44.08646456603053,0.6739821485823738,10,1.1149988174438477,1.3137483596801758,1.4393739700317383,-0.5362510681152344,-5.585000991821289,0,-0.07931284098512714,1.1881298061669874,21.915000915527344,2.277527946385972,21.950000762939453,3.3373478028271033,22.434999465942386,-0.07931284098512714
2889,2016-10-04,20.482500076293945,21.372499465942386,20.145000457763672,21.247499465942386,7516800.0,-0.03589083232848522,1.4187187119469526,1.585490712300724,19.30257946027912,36.53225439989986,2.3110960354865107,2.595434255950778,2.332852526485784,-0.5999029784409373,27.47894690931103,1.2274990081787145,-0.16981326050912315,-2.4240000724792488,-4.173764820217897,-0.6742353247406001,-3.298882446348575,-1.5491176986099227,2.630700131225584,10.273961467491462,-44.69465258904741,0.8748823738693249,10,1.4387502670288086,1.6374998092651367,2.3068747520446777,0.2650003433227539,-4.984999656677246,1,-0.048944246567727,-1.0053837406098223,21.2450008392334,1.1881298061669874,21.915000915527344,2.277527946385972,21.950000762939453,-0.048944246567727
2890,2016-10-05,20.842500686645508,21.21500015258789,20.44499969482422,20.637500762939453,6009600.0,0.017576009227907807,-1.610161930100766,-0.2679739702802421,21.64448189954564,32.22652705035988,1.7367163219576973,2.1146657196665437,1.9736334461503056,-0.878875472426234,26.53021809434648,0.7700004577636719,-0.2832215971966576,-1.91849946975708,-3.8468986622263905,0.009899722712230385,-2.8826990659917335,-0.9542998735224266,1.9738795458984342,29.680855985461946,-25.171156518400515,0.964199596234655,10,1.0099992752075195,1.2774991989135742,1.9912490844726562,-0.0950002670288086,-5.210000991821287,2,-0.2451721454722423,1.4187187119469526,20.482500076293945,-1.0053837406098223,21.2450008392334,1.1881298061669874,21.915000915527344,-0.2451721454722423
2891,2016-10-06,20.770000457763672,21.04750061035156,20.592500686645508,20.862499237060547,2891200.0,-0.003478480340331158,-1.0335268393729222,-0.45121372547195265,19.794181705327816,27.937561621207376,1.5426879891979084,2.041375497517098,2.0433486042425955,-0.7336082699040105,25.37075049764479,0.45499992370605113,-0.39285035213692154,-1.8319996833801255,-3.8689568375062535,0.20495747074600246,-2.8504782604431895,-0.8135211063170615,1.7792417973022445,29.620871288238522,-22.16484490346191,1.0184785770630647,10,1.0399999618530273,1.3499994277954102,2.0724997520446777,-0.0062503814697265625,-4.475000381469727,3,-0.2768415923578227,-1.610161930100766,20.842500686645508,1.4187187119469526,20.482500076293945,-1.0053837406098223,21.2450008392334,-0.2768415923578227
2892,2016-10-07,20.732500076293945,20.875,20.497499465942386,20.7450008392334,2881600.0,-0.0018055070121921757,1.7706554301872797,0.1351451666116793,19.616067779451313,25.223505230515322,1.284992350540925,1.9830609132190986,2.0703172520311313,-0.619267544840028,25.249240883906825,0.37750053405761363,-0.5599893791468205,-1.7441250801086419,-3.919696770513898,0.43144661029661435,-2.83191092531127,-0.6563392349060138,1.5763179990417484,32.50345591726897,-16.089862574776056,1.0877858452026279,10,1.077500343322754,1.3874998092651367,2.1100001335144043,0.22624969482421875,-3.5349998474121094,4,-0.2535873471832649,-1.0335268393729222,20.770000457763672,-1.610161930100766,20.842500686645508,1.4187187119469526,20.482500076293945,-0.2535873471832649
2893,2016-10-10,20.979999542236328,21.28249931335449,20.78499984741211,20.837499618530273,2055600.0,0.01193775304626099,-3.0202063794205984,-11.399298138541349,24.553295416468416,23.172548755755265,0.7547276045630404,1.6400791654079754,1.79342601722648,-0.7874279476386619,25.782976627818144,0.5499992370605433,-0.7475838214062662,-1.3826255798339844,-3.6233291546624073,0.8580779949944386,-2.502977367248196,-0.2622737924197729,1.1124367713421641,68.02442029762412,20.4116167536938,1.1203517874142124,10,0.8075008392333984,1.140000343322754,1.8868756294250488,-0.021249771118164062,-3.0974998474121094,0,-0.24928501698522176,1.7706554301872797,20.732500076293945,-1.0335268393729222,20.770000457763672,-1.610161930100766,20.842500686645508,-0.24928501698522176
2894,2016-10-11,20.47249984741211,20.857500076293945,20.25,20.857500076293945,2586000.0,-0.024189690462220192,2.155842676033312,-2.7017574386636505,18.840560717810533,22.421074917084585,0.8924368590983498,2.0563068575995587,2.2616457908332848,-0.20445127950500108,26.47469960039009,0.7299995422363281,-0.9586146272465754,-1.7652503013610854,-4.137917882497145,0.6074172797749746,-2.951584091929117,-0.5789165107930536,1.425192880584902,21.54963635658306,-20.934795226734654,1.1863337905680305,10,0.8475008010864258,1.6475000381469727,2.3943753242492676,0.4862499237060547,-2.6499996185302734,1,-0.23507143904599126,-3.0202063794205984,20.979999542236328,1.7706554301872797,20.732500076293945,-1.0335268393729222,20.770000457763672,-0.23507143904599126
2895,2016-10-12,20.5049991607666,20.84499931335449,20.36000061035156,20.549999237060547,1762000.0,0.0015874618926228212,-1.8955390440401356,0.11688324556232073,17.105245546171247,21.25453023385358,0.6228787347109943,1.9304124760151034,2.18838662393771,-0.1667056475725488,27.78748685849026,0.4849987030029297,-1.1309128219164464,-1.6106259346008294,-4.078983992183712,0.8577321229820534,-2.8448049633922707,-0.376446905809388,1.2174243402070744,24.697271704533573,-13.548849887410253,1.2341790287914418,10,0.6950006484985352,1.6150007247924805,2.5262508392333984,0.5787506103515625,-2.502498626708988,2,-0.24420867818083303,2.155842676033312,20.47249984741211,-3.0202063794205984,20.979999542236328,1.7706554301872797,20.732500076293945,-0.24420867818083303
2896,2016-10-13,20.4950008392334,20.612499237060547,20.002500534057614,20.397499084472656,2064400.0,-0.0004876040937535908,2.6691811272049546,-2.1667019878777602,17.171143322260846,20.18796135546403,0.4523498997062525,1.821755282381936,2.1720621060274397,-0.08445017169546531,28.85685637851526,0.6099987030029332,-1.333842566225293,-1.4859992980957024,-4.001458415294394,1.0294598191029891,-2.74372885669505,-0.22826973949635487,1.0696803574192764,38.47662303602536,3.742632445849253,1.2577295585993467,10,0.4824991226196289,1.5537490844726527,2.5749988555908203,0.6274986267089844,-2.645000457763672,3,-0.23725303465716063,-1.8955390440401356,20.5049991607666,2.155842676033312,20.47249984741211,-3.0202063794205984,20.979999542236328,-0.23725303465716063
2897,2016-10-14,20.420000076293945,20.625,20.26749992370605,20.522499084472656,2902800.0,-0.003659466204845474,1.3251974022913162,-1.0512529587824488,17.60720228881918,19.514973126237116,0.3274143590598584,1.763081578144842,2.2142483437412963,0.057157419113202934,29.863329462063103,0.35750007629394887,-1.40925628607868,-1.4187500953674324,-3.9502009073831523,1.1127007166482876,-2.6844755013752923,-0.15302468935957236,0.9572194408473216,32.61718284338296,-1.4628769375496944,1.2657254060078593,10,0.2674999237060547,1.5062503814697266,2.721874713897705,0.9512491226196289,-2.125,4,-0.20200783470068684,2.6691811272049546,20.4950008392334,-1.8955390440401356,20.5049991607666,2.155842676033312,20.47249984741211,-0.20200783470068684
2898,2016-10-17,20.49250030517578,20.592500686645508,20.274999618530273,20.475000381469727,1498000.0,0.0035504519398117385,1.9195408346706655,-0.17073261504680026,16.332372335504544,19.18495011237328,0.15304039724242813,1.5517835493431242,2.1112755168217703,0.05096468964425682,31.15115223644772,0.3175010681152344,-1.4726042354175526,-1.207624912261963,-3.7137445623394,1.2984947378154743,-2.4606847373006815,0.04543491277675571,0.7197529339954478,57.30994543418434,24.81229223415376,1.253059825038718,10,0.14999961853026988,1.3575000762939453,2.7724990844726562,1.0812492370605469,-2.9349994659423793,0,-0.1607905344503876,1.3251974022913162,20.420000076293945,2.6691811272049546,20.4950008392334,-1.8955390440401356,20.5049991607666,-0.1607905344503876
2899,2016-10-18,20.6299991607666,20.76000022888184,20.537500381469727,20.625,1716400.0,0.006709715922565751,-1.4722425321338517,0.2856675749318801,24.25104536935656,19.474568275685606,0.04320841913736828,1.2784035512248053,1.948867434245777,-0.010091779693247815,32.489719957930134,0.26749992370605824,-1.5372438095920273,-0.9422510147094734,-3.3891121655085144,1.5046101360895676,-2.1656815901089956,0.2811795606900489,0.4370837537909935,74.48065707972657,42.35313571750128,1.2234305753995207,10,0.012500762939449572,1.220001220703125,2.635000228881836,0.9437503814697266,-2.5824985504150426,1,-0.13317981472182894,1.9195408346706655,20.49250030517578,1.3251974022913162,20.420000076293945,2.6691811272049546,20.4950008392334,-0.13317981472182894
2900,2016-10-19,20.5,20.732500076293945,20.467500686645508,20.57749938964844,2578400.0,-0.006301462242123135,-2.7193414536206664,-15.50247996947801,26.984098150415434,20.273447880695343,0.1335598798539408,1.2458465178813682,2.0483870626124556,0.18782746462172994,33.840415787845544,0.2649993896484375,-1.5388835581719782,-0.9285001754760742,-3.264731839485137,1.4077314885329884,-2.0966160074806055,0.23961565652845707,0.43933302889759673,65.67652361336313,32.19046749335548,1.1681158320045313,10,0.14249992370605113,1.3500003814697266,2.7649993896484375,1.0737495422363281,-2.295000076293949,2,-0.13060974493259336,-1.4722425321338517,20.6299991607666,1.9195408346706655,20.49250030517578,1.3251974022913162,20.420000076293945,-0.13060974493259336
2901,2016-10-20,20.625,20.665000915527344,20.44750022888184,20.487499237060547,2091600.0,0.0060975609756097615,-1.0000175389364716,-1.7742173656230729,30.092565338507512,21.43750316503492,-0.015836885161739644,0.9423354245664797,1.9006627771579012,0.13535739710137662,34.78954854695216,0.21750068664550426,-1.434175368488031,-0.6595002174377456,-2.803988480791272,1.484988045915781,-1.731744349114507,0.4127439142390159,0.20191312951680018,72.5888029990857,37.31041523533783,1.0722441316767626,10,0.017499923706051135,1.2250003814697266,2.6399993896484375,0.9487495422363281,-2.947500228881836,3,-0.12715148925781272,-2.7193414536206664,20.5,-1.4722425321338517,20.6299991607666,1.9195408346706655,20.49250030517578,-0.12715148925781272
2902,2016-10-21,20.170000076293945,20.575000762939453,20.07250022888184,20.575000762939453,1682800.0,-0.022060602361505643,1.4814799116498598,-2.9454431960049936,32.23137890376236,22.290623552512024,0.39222836927412885,1.1982770176883513,2.3217023019574583,0.6599399159328456,35.92910618905362,0.5524997711181605,-1.3722310264880448,-0.9491250991821296,-2.881144631234509,0.9828944328702498,-1.9151348652083193,0.016884666844060092,0.5625,14.181795987215393,-23.403055136303976,0.9660097660261893,10,0.26000022888183594,1.6800003051757812,3.0987496376037598,1.4037494659423828,-3.1525001525878906,4,-0.11502229479666404,-1.0000175389364716,20.625,-2.7193414536206664,20.5,-1.4722425321338517,20.6299991607666,-0.11502229479666404
2903,2016-10-24,20.627500534057614,20.787500381469727,20.09749984741211,20.190000534057614,1997200.0,0.02268222389852026,-1.21686429512519,-1.080245082110042,52.66545213321715,26.048944820890537,-0.13469730881966413,0.5597816675394682,1.8380006431079075,0.263852549870915,37.5616867266351,0.6900005340576172,-1.283388673070462,-0.3584996223449757,-2.0067759397742755,1.2897766950843241,-1.1826377810596256,0.4656385363696742,-0.625,77.62240373893545,35.071706526153925,0.8241381587146495,10,-0.2037506103515625,1.222499847412113,2.689999103546146,0.9462490081787145,-4.305000305175778,0,-0.11307722202758053,1.4814799116498598,20.170000076293945,-1.0000175389364716,20.625,-2.7193414536206664,20.5,-0.11307722202758053
2904,2016-10-25,20.05500030517578,20.489999771118164,19.920000076293945,20.489999771118164,1694000.0,-0.027754221988097405,1.6206914695371935,-0.9942844935825893,36.572869897552636,28.212014193266242,0.4161111250592384,0.9132963074218345,2.374286150419511,0.8955792087586119,39.327165868454614,0.7075004577636683,-1.201559067152754,-0.7622498512268052,-1.9958976841211111,0.4713979816675007,-1.3790737676739582,-0.14542593477965227,0.7325000762939453,15.561980563739503,-27.434540096629185,0.6168239164471531,10,0.2987499237060547,1.7537498474121094,3.2624993324279785,1.5187492370605469,-4.220000267028809,1,-0.1245325070026464,-1.21686429512519,20.627500534057614,1.4814799116498598,20.170000076293945,-1.0000175389364716,20.625,-0.1245325070026464
2905,2016-10-26,19.3125,19.959999084472656,18.857500076293945,19.927499771118164,6128400.0,-0.037023200891408425,2.2426517818324614,1.4137943130247956,29.770969733357433,29.61199490561031,1.0858557483338878,1.4860637325800212,3.0732925670987896,1.6893583346370669,40.743806277497285,1.197500228881836,-1.178476543762951,-1.3486251831054688,-2.508355023974456,-0.1888953422364814,-1.9284901035399642,-0.7687602626709733,1.4750003814697266,23.575121852875252,-20.2411586751364,0.5798649204344942,10,0.5100002288818359,1.9650001525878906,4.00499963760376,2.329999923706051,-3.345000267028807,2,-0.06550158651901317,1.6206914695371935,20.05500030517578,-1.21686429512519,20.627500534057614,1.4814799116498598,20.170000076293945,-0.06550158651901317
2906,2016-10-27,18.854999542236328,19.36750030517578,18.8075008392334,19.342500686645508,2434400.0,-0.02368934409132284,1.0837174642039709,0.7926850826673117,26.66250029042925,30.61813912801143,1.4374172136900896,1.7916653936938047,3.4837458345620576,2.194041895784842,42.25017777297776,0.5599994659423828,-1.0883663566606643,-1.651375579833985,-2.908821708056582,-0.39392945161138826,-2.2800986439452835,-1.0226525157226867,1.855300827026369,2.3989249487038693,-41.078330595046445,0.6287230641112984,10,0.9425010681152344,2.397500991821289,4.40125036239624,2.787500381469723,-2.7425003051757812,3,-0.03447359503108127,2.2426517818324614,19.3125,1.6206914695371935,20.05500030517578,-1.21686429512519,20.627500534057614,-0.03447359503108127
2907,2016-10-28,19.174999237060547,19.479999542236328,18.79750061035156,18.799999237060547,2309200.0,0.016971609790146225,-2.5921256048346133,-0.7692289634611548,27.960910273978314,31.910198898952963,1.0306229674232306,1.3237351962285047,3.114531074815588,1.906480254883565,43.73731800772423,0.6824989318847692,-0.9873051357992786,-1.1943758010864265,-2.4016795213750086,0.012927919202155636,-1.7980276612307193,-0.5907239409421337,1.421133160400391,18.96978241846098,-20.518309902892234,0.6036518601442915,10,0.6175012588500977,2.003750801086426,4.043125629425049,2.4675006866455043,-2.804998397827145,4,-0.07809645504694918,1.0837174642039709,18.854999542236328,2.2426517818324614,19.3125,1.6206914695371935,20.05500030517578,-0.07809645504694918
2908,2016-10-31,19.559999465942386,19.707500457763672,19.107500076293945,19.280000686645508,5967200.0,0.02007823959323707,1.086955079511454,0.7466634114583428,38.51477841854912,33.49505812664103,0.5581303597587244,0.8495850400341602,2.683452422693012,1.5591606451056883,44.32804302507615,0.6000003814697266,-0.8768661410515044,-0.7251255035400348,-1.9101125200188775,0.45986151293880795,-1.3176190117794562,-0.13263199530061343,0.8922423885497999,45.051653393166774,3.1583760006366646,0.5924935082394207,10,0.23250102996825817,1.5762510299682582,3.6581254005432093,2.0825004577636648,-3.7999992370605504,0,-0.12998464272267996,-2.5921256048346133,19.174999237060547,1.0837174642039709,18.854999542236328,2.2426517818324614,19.3125,-0.12998464272267996
2909,2016-11-01,19.479999542236328,19.862499237060547,19.342500686645508,19.487499237060547,5189200.0,-0.004089975761264908,-2.6814394706636957,-0.02678474114441383,37.251243928627176,34.635852101997884,0.5116536613014446,0.896598342704948,2.718556921643774,1.6797922696791083,44.03523149916081,0.5199985504150391,-0.7687931802637848,-0.7550004005432136,-1.9886464509142563,0.4786456498278291,-1.371823425728735,-0.13817737535769226,0.8398630127246065,58.70966259983867,14.036393014959664,0.6168230251855215,11,0.3125009536743164,1.6562509536743164,3.7381253242492676,2.162500381469723,-3.3274993896484375,1,-0.16208929094214997,1.086955079511454,19.559999465942386,-2.5921256048346133,19.174999237060547,1.0837174642039709,18.854999542236328,-0.16208929094214997
2910,2016-11-02,15.732500076293945,16.614999771118164,15.25,15.697500228881836,33207200.0,-0.19237677381958318,-1.9354824154819232,-4.6668362156663274,19.303893327143925,33.437110767401926,3.9244637652323036,4.470864098930271,6.364358050235801,5.4458658144536365,44.557740916824294,4.229999542236328,-0.7583531234025358,-4.246999835968019,-6.578784100864837,-1.9152155710712009,-5.412891968416428,-3.08110770351961,4.465573523098239,10.460707991388913,-33.55073069986909,1.1658921324484097,11,2.286250114440918,3.6075000762939453,7.516249656677246,5.909999847412106,0.5200004577636683,2,0.006515173135608343,-2.6814394706636957,19.479999542236328,1.086955079511454,19.559999465942386,-2.5921256048346133,19.174999237060547,0.006515173135608343
2911,2016-11-03,15.020000457763672,15.899999618530273,14.86750030517578,15.71500015258789,11086400.0,-0.045288391233118896,-1.0649986267089806,-19.857220708446867,17.837995527329156,31.837845947798236,4.1999518883271385,4.986143080085945,6.9788067026489955,6.167715771149595,45.14995242833191,1.032499313354494,-0.8628221918050727,-4.671999454498291,-7.855688263422451,-1.4883106455741313,-6.263843858960371,-3.080155050036211,4.842498779296875,3.053056760721856,-40.648191674915594,1.591844404462079,11,2.807499885559082,3.661250114440918,7.518124580383301,6.622499465942379,1.2999992370605504,3,0.06308250641349145,-1.9354824154819232,15.732500076293945,-2.6814394706636957,19.479999542236328,1.086955079511454,19.559999465942386,0.06308250641349145
2912,2016-11-04,15.475000381469727,15.84000015258789,15.039999961853027,15.039999961853027,6260800.0,0.030292936740282883,-2.6781582483979385,-0.6259001591744882,21.418394037119583,28.365950603787397,3.3625355178944787,4.339560605441626,6.426845259067825,5.726603236952826,45.69152966817087,0.8199996948242188,-0.9905168235138042,-3.954124546051027,-7.609366862206798,-0.29888222989525737,-5.781745704128912,-2.126503387973141,3.788098983764648,12.162166290288246,-28.58593616429095,1.8276211580778847,11,2.203749656677246,3.086249351501465,7.063124656677246,6.441248893737793,0.7749996185302734,4,0.04119540160749735,-1.0649986267089806,15.020000457763672,-1.9354824154819232,15.732500076293945,-2.6814394706636957,19.479999542236328,0.04119540160749735
2913,2016-11-07,15.75,15.9399995803833,15.3149995803833,15.5649995803833,4777200.0,0.017770572649520977,1.2123910236393252,0.4252879107098619,22.630399867180913,26.81678726707943,2.5958881012123918,3.8500466799909887,6.051083665343835,5.469067323267609,47.137300306354334,0.625,-1.154752166602261,-3.4176249504089355,-7.343970144037577,0.5087202432197042,-5.380797547223256,-1.4544523535946148,2.985627478027343,17.667665336040944,-18.03632971744108,1.9631725968143199,11,1.6637496948242188,2.6599998474121094,6.788125038146973,6.739999771118164,0.2849998474121094,0,0.03936513264973973,-2.6781582483979385,15.475000381469727,-1.0649986267089806,15.020000457763672,-1.9354824154819232,15.732500076293945,0.03936513264973973
2914,2016-11-08,15.65999984741211,15.932499885559082,15.484999656677244,15.7475004196167,3307600.0,-0.005714295402405756,-1.0457108727354287,-0.47297499316964536,22.732393506547098,26.034723241878282,2.231568666025648,3.7534623362672015,6.033894123023508,5.5757460301583635,48.14887340418025,0.4475002288818377,-1.3254066977060255,-3.2670001029968248,-7.4388257492152015,0.904825543221552,-5.352912926106011,-1.1810872798876382,2.611452369873046,45.35048837963186,12.882714268895391,2.085912823109188,11,1.7049999237060547,2.4600000381469727,6.799374580383301,6.898749351501465,0.2700004577636701,1,0.006385720462586786,1.2123910236393252,15.75,-2.6781582483979385,15.475000381469727,-1.0649986267089806,15.020000457763672,0.006385720462586786
2915,2016-11-09,15.4975004196167,15.9975004196167,15.03499984741211,15.542499542236328,6054000.0,-0.010376719628274023,1.0157061527415365,0.5142723240073678,21.234222106134624,25.431581221401103,2.0070647620294295,3.711887866888688,6.081237062957037,5.735626519907214,49.27195281467714,0.9625005722045898,-1.6398460774781398,-3.179124593734741,-7.5485698710234885,1.190320683554006,-5.363847232379115,-0.9944019550903676,2.3654775682153293,55.752216870581414,27.187982091455993,2.1847226386443737,11,1.8674993515014648,2.577499389648434,6.523124694824219,6.622499465942383,0.3549995422363281,2,0.04226486305766408,-1.0457108727354287,15.65999984741211,1.2123910236393252,15.75,-2.6781582483979385,15.475000381469727,0.04226486305766408
2916,2016-11-10,15.63249969482422,15.9375,15.352499961853027,15.6274995803833,3043200.0,0.00871103542843854,-1.1081107088300035,-0.11111582070577224,23.59615347049821,24.946608243236646,1.527517265944324,3.366527729479783,5.838657592805083,5.59768893328282,50.13552634238956,0.5850000381469727,-1.8835837439762741,-2.8010002613067595,-7.284073915328589,1.6820733927150702,-5.042537088317674,-0.5594634342958447,1.8710209710890577,62.07786931944869,30.385091741656026,2.2415368270109153,11,1.7325000762939435,2.4425001144409126,6.353750228881834,6.4875001907348615,0.24499988555908025,3,0.03966101719731174,1.0157061527415365,15.4975004196167,-1.0457108727354287,15.65999984741211,1.2123910236393252,15.75,0.03966101719731174
2917,2016-11-11,16.295000076293945,16.557500839233402,15.484999656677244,15.68000030517578,5910000.0,0.04237968299395356,-1.1343284431876441,122.99713904248956,25.376521190706086,23.48680188458742,0.46212414321073325,2.507719611886621,5.0690603582273255,4.93615267027549,50.669524659644914,1.0725011825561577,-2.0405869957099405,-1.9322498798370376,-6.4100660145812185,2.5455662549071434,-4.171157947209128,0.3066581875350529,0.8921981463308342,82.75858181048277,54.526120966587825,2.23890806737209,11,1.0699996948242188,1.7799997329711879,5.670000076293945,5.824999809265137,-0.40499973297118963,4,0.0015341895313425447,-1.1081107088300035,15.63249969482422,1.0157061527415365,15.4975004196167,-1.0457108727354287,15.65999984741211,0.0015341895313425447
2918,2016-11-14,17.197500228881836,17.71500015258789,16.5625,16.575000762939453,7321600.0,0.05538509655491519,-2.559840578301328,1.0121946302688558,34.34675154082031,23.16408050816443,-0.9060161966958091,1.4184331947976503,4.064679797676373,4.0394752458035725,50.603685416168176,1.4200000762939453,-2.134351682827173,-0.8649997234344475,-5.233009059999464,3.503009613130569,-3.049004391716956,1.3190049448480607,-2.3299999237060565,80.69030355307694,48.75433994227689,2.1840046682825083,11,-0.90625,0.8774995803832972,4.767499923706055,4.922499656677246,-1.2624998092651367,0,-0.055095229903854515,-1.1343284431876441,16.295000076293945,-1.1081107088300035,15.63249969482422,1.0157061527415365,15.4975004196167,-0.055095229903854515
2919,2016-11-15,17.88249969482422,18.26499938964844,17.167499542236328,17.190000534057614,7640400.0,0.039831339254293496,-1.976266154248024,1.1124494054276046,42.11686519289776,25.698855159914856,-2.057857264596745,0.5449858246625965,3.266008842623087,3.3648597813100736,50.70262953399304,1.097499847412113,-2.257026332259084,-0.04262528419494771,-4.240132355680231,4.154881787290336,-2.1413788199375894,2.056128251547694,-2.9580493927001967,88.15790250671695,52.885566304287245,2.098753535742642,11,-1.3162498474121094,-0.01999950408935547,4.0712504386901855,4.237500190734863,-2.3575000762939453,1,-0.10331328835122733,-2.559840578301328,17.197500228881836,-1.1343284431876441,16.295000076293945,-1.1081107088300035,15.63249969482422,-0.10331328835122733
2920,2016-11-16,17.822500228881836,18.024999618530273,17.594999313354492,17.792499542236328,4450800.0,-0.0033552057579371297,-1.0235253990835775,0.04332234368673701,44.04727763132834,28.61099761591477,-1.866495850166956,0.415406895473609,3.2034125129001794,3.441187027024508,50.73196424094088,0.43000030517578125,-2.487898192846778,0.0312502384185791,-3.9874602614021732,4.0499607382393314,-1.9781050114917988,2.0406054883289553,-2.7644279632568374,84.80689278275497,43.50184336304541,2.0093552499103766,11,-1.1725006103515625,0.03374958038329723,3.8975000381469727,4.297499656677246,-2.195000648498535,2,-0.10618599519719518,-1.976266154248024,17.88249969482422,-2.559840578301328,17.197500228881836,-1.1343284431876441,16.295000076293945,-0.10618599519719518
2921,2016-11-17,18.002500534057614,18.274999618530273,17.657499313354492,17.657499313354492,2674800.0,0.010099610204189036,-2.579699248120301,11.499777481085774,43.129217348618035,31.023311317192373,-1.7644925630083819,0.030421551420715787,2.894013374804974,3.2702244617284,50.62565372138875,0.6175003051757812,-2.7289900806473852,0.34237551689147594,-3.4518936905950355,4.136644724377987,-1.554759086851778,2.2395101206347316,-2.8161511834716766,90.23300759145263,44.19824224800878,1.8971346037432553,11,-1.3475008010864222,-0.17500019073485973,3.6574993133544957,4.117499351501468,-2.402500152587887,3,-0.1194278854838614,-1.0235253990835775,17.822500228881836,-1.976266154248024,17.88249969482422,-2.559840578301328,17.197500228881836,-0.1194278854838614
2922,2016-11-18,17.850000381469727,18.28499984741211,17.844999313354492,18.102500915527344,3234000.0,-0.0084710539127264,-2.3523509195143393,-0.7318830163644481,39.69879738182992,32.919799929931145,-1.3853546326166324,0.00021232481940103298,2.935563661709157,3.427135214129734,50.11027154683118,0.4400005340576172,-2.467117031465552,0.3058753490448005,-3.3026156404794733,3.9143663385690743,-1.4983701457173346,2.1101208438069374,-2.4783320148071297,74.7460374759436,27.406019108563427,1.8042454947621367,11,-1.1900005340576172,-0.022500038146972656,3.6631245613098145,4.198749542236325,-2.597500801086426,4,-0.11050424419789362,-2.579699248120301,18.002500534057614,-1.0235253990835775,17.822500228881836,-1.976266154248024,17.88249969482422,-0.11050424419789362
2923,2016-11-21,18.295000076293945,18.39249992370605,17.8125,17.8174991607666,3490800.0,0.024929954359338646,-1.3794905903986707,-1.891088734958416,43.162147360505955,35.18977258037102,-1.5995958270086774,-0.6624566779480148,2.381852717471986,2.9878612508370885,50.08103889283777,0.5799999237060511,-2.0784420176956786,0.8675000667572021,-2.4613314092757967,4.196331542790201,-0.7969156712592991,2.5319158047737016,-2.690265191171388,92.04083126120108,44.23304207491629,1.6644157380165,11,-1.5812501907348633,-0.4674997329711914,3.0118751525878906,3.753749847412106,-3.135000228881836,0,-0.13145666700966618,-2.3523509195143393,17.850000381469727,-2.579699248120301,18.002500534057614,-1.0235253990835775,17.822500228881836,-0.13145666700966618
2924,2016-11-22,17.557500839233402,18.364999771118164,17.09000015258789,18.21500015258789,5718000.0,-0.04031151866548344,1.6631886136592264,-1.3769592726924047,66.13617835928808,40.1788788307214,-0.6309850812973288,-0.12823188054922596,3.009178535718707,3.72585787930619,50.07830589232075,1.2749996185302734,-1.7389292941586731,0.25487580299377655,-2.8379540190369603,3.3477056250245116,-1.2915391080215919,1.801290714009145,-1.6739894502524955,35.89257342012235,-15.952015137416588,1.5464149110153678,11,-0.685000896453861,0.2699995040893519,3.6887493133544886,4.491249084472649,-2.632500648498537,1,-0.09241067020148552,-1.3794905903986707,18.295000076293945,-2.3523509195143393,17.850000381469727,-2.579699248120301,18.002500534057614,-0.09241067020148552
2925,2016-11-23,18.04750061035156,18.084999084472656,17.457500457763672,17.614999771118164,3094000.0,0.027908286925621084,1.4729117729963357,-0.6577966401619851,77.86471984166809,46.20871953862917,-0.8059859389413582,-0.7566555394284755,2.413152972417457,3.2413255163101766,49.11492430877102,0.6274986267089844,-1.3930624941369167,0.8081255435943575,-2.1609010039946703,3.7771520911833854,-0.6763877302001546,2.2926388173888714,-1.913090367898139,73.51252407067068,14.85600553596548,1.4845132737945135,11,-1.108750820159912,-0.22000026702880504,3.1987495422363317,4.001249313354492,-3.485000610351559,2,-0.13977010148288604,1.6631886136592264,17.557500839233402,-1.3794905903986707,18.295000076293945,-2.3523509195143393,17.850000381469727,-0.13977010148288604
2926,2016-11-25,18.20499992370605,18.545000076293945,17.912500381469727,18.309999465942386,1890000.0,0.008726932152818723,1.199996019451613,-0.24277303697825484,76.58229258637033,51.89824969370298,-0.6260353377820316,-1.0175166130647177,2.1415349068222227,3.0917020139300284,47.830195968521316,0.6324996948242188,-1.013601379523429,0.9981248378753627,-1.9100443269992553,3.9062940027499806,-0.4559597445619481,2.4522094203126716,-1.844780713127367,76.63229069305557,11.59493593706108,1.4540845824373092,11,-0.6512498855590785,-0.37749958038329723,3.0412502288818395,3.84375,-3.0249996185302717,4,-0.14158200242376273,1.4729117729963357,18.04750061035156,1.6631886136592264,17.557500839233402,-1.3794905903986707,18.295000076293945,-0.14158200242376273
2927,2016-11-28,17.677499771118164,18.482500076293945,17.587499618530273,18.1875,4036800.0,-0.028975564668967224,-1.5942022174983899,4.857166212533731,67.88863909934156,55.62512608909422,0.13208597335705718,-0.6408124258737828,2.5439354086411825,3.6260066178739905,46.870774535636265,0.8950004577636719,-0.5882483059173538,0.5454996585845961,-2.223073113458927,3.3140724306281193,-0.8387867274371672,1.9297860446063577,-1.055106856653648,40.37798277224945,-29.38514474009935,1.384286386021762,11,0.1400003433227539,0.15000057220458984,3.5687503814697266,4.371250152587887,-2.0124998092651367,0,-0.11752224107182263,1.199996019451613,18.20499992370605,1.4729117729963357,18.04750061035156,1.6631886136592264,17.557500839233402,-0.11752224107182263
2928,2016-11-29,17.017499923706055,17.747499465942386,16.799999237060547,17.747499465942386,6263600.0,-0.03733558794838343,1.5958926658479713,1.4313710090617788,61.393208906578806,57.76694205728102,0.8536366511382312,-0.19084117895857133,3.0685870655945955,4.286407535703525,46.66443697763169,0.9475002288818395,-0.19668828053903198,0.012624788284302468,-2.50900548675407,2.534255063322675,-1.2481903492348856,1.2734399258034887,1.5275001525878906,12.464216735910494,-57.89242301618326,1.2608151375191867,11,0.6549997329711914,0.8100004196166992,4.122500419616699,5.0312499999999964,-1.2100000381469727,1,-0.10371678279628127,-1.5942022174983899,17.677499771118164,1.199996019451613,18.20499992370605,1.4729117729963357,18.04750061035156,-0.10371678279628127
2929,2016-11-30,16.322500228881836,17.292499542236328,15.90999984741211,17.127500534057614,22906800.0,-0.04084029369414344,1.4361264128684885,1.1027408355759833,56.35593376001342,59.1345705160238,1.4573334377637792,0.269284170947941,3.6198704455069226,4.975655341037893,47.04727783597649,1.3824996948242188,0.13934850524047704,-0.5244999408721931,-2.7743816218373567,1.7253817400929705,-1.6494407813547767,0.6004408996103887,2.187599830627441,15.654662073588183,-54.213344092160284,1.1249408404825822,11,0.9049997329711914,1.3562498092651367,4.814374923706055,5.726249694824215,-0.6999998092651367,2,-0.0712207299842913,1.5958926658479713,17.017499923706055,-1.5942022174983899,17.677499771118164,1.199996019451613,18.20499992370605,-0.0712207299842913
2930,2016-12-01,15.835000038146973,16.454999923706055,15.667499542236328,16.25,5086400.0,-0.02986675962008911,-1.0999983469666201,0.5155277074862836,51.47972530268454,60.062404733142294,1.8251973565596948,0.8061909597920831,3.9489817972298837,5.452913737174697,45.12421678969298,0.7875003814697266,0.31775768196865073,-1.017125129699707,-3.2567611195341755,1.2225108601347632,-2.1369431246169412,0.10269286521752718,2.5710960128784173,5.821041349189567,-62.34594483086936,1.119817994917235,12,1.271249771118164,1.578749656677246,5.246250152587891,6.172499656677246,0.9250001907348633,3,-0.05746762521123405,1.4361264128684885,16.322500228881836,1.5958926658479713,17.017499923706055,-1.5942022174983899,17.677499771118164,-0.05746762521123405
2931,2016-12-02,15.967499732971193,16.129999160766598,15.732500076293945,15.892499923706055,3686800.0,0.008367520966531483,-1.012656119095946,-0.18072244857627182,47.405936698960424,60.91875354615681,1.5351089463644367,0.7887549979968558,3.652176383988847,5.312714895140024,42.97842629611027,0.3974990844726527,0.3608924918099774,-0.9320003986358625,-3.0449603058936585,1.1809595086219318,-1.9884803522647605,0.12447955499303553,2.2742805275268534,10.657198359477281,-53.364624657672664,1.0564799536288971,12,1.1387500762939435,1.3975000381469709,4.58250045776367,5.508749961853026,1.2899999618530291,4,-0.087991216938618,-1.0999983469666201,15.835000038146973,1.4361264128684885,16.322500228881836,1.5958926658479713,17.017499923706055,-0.087991216938618
2932,2016-12-05,16.112499237060547,16.440000534057614,15.922499656677244,16.127500534057614,3580000.0,0.009080914765255743,-1.6202545703882936,-0.20001780196579355,40.23400830512649,60.59340476222575,1.2490799781925794,0.731466786431433,3.342054926665874,5.165651230852831,40.5502253261582,0.5175008773803693,0.38322989437364896,-0.8188758373260505,-2.8593452666128414,1.2215935919607404,-1.8391105519694442,0.20135887731734492,1.9748241803417983,21.39421688205337,-38.84535093425918,1.0202347146433952,12,0.9937505722045898,1.2525005340576172,4.412501335144043,5.338750839233398,0.7900009155273438,0,-0.057874257628507175,-1.012656119095946,15.967499732971193,-1.0999983469666201,15.835000038146973,1.4361264128684885,16.322500228881836,-0.057874257628507175
2933,2016-12-06,16.370000839233402,16.432500839233402,15.94499969482422,16.172500610351562,7128800.0,0.015981481108813478,2.0232607654228434,-13.165543547365084,35.251104235189246,57.161729859548096,0.7708660127871099,0.5510482002391903,2.925063715603482,4.909797263050319,38.16798170545328,0.48750114440918146,0.4017833299861202,-0.5923742771148639,-2.575299946544053,1.3905513923143253,-1.5838371118294567,0.3990885575997307,1.5721331456589809,43.23084904597378,-12.920506427547487,0.9914628347145944,12,0.7362489700317347,0.9949989318847621,4.115624427795407,5.076249122619622,4.912498474121087,1,-0.043066636605828656,-1.6202545703882936,16.112499237060547,-1.012656119095946,15.967499732971193,-1.0999983469666201,15.835000038146973,-0.043066636605828656
2934,2016-12-07,15.760000228881836,16.422500610351562,15.522500038146973,16.25,3829200.0,-0.03726332187409542,1.1556874327574747,-2.4810086241030196,31.836194776333713,52.047449296733156,1.2282396103914266,1.2320948592746248,3.360684837162868,5.515360369731752,35.76932832415618,0.9000005722045898,0.4444696588258168,-1.2073749065399184,-3.1769325124822103,0.7621826994023735,-2.1921537095110644,-0.22259610356877246,2.045655689451184,25.469192480647823,-25.939715710178884,0.9847788029711455,12,1.273749828338623,1.6049995422363281,4.704375267028809,5.686249732971188,5.61249923706055,2,0.003013937562653002,2.0232607654228434,16.370000839233402,-1.6202545703882936,16.112499237060547,-1.012656119095946,15.967499732971193,0.003013937562653002
2935,2016-12-08,16.15250015258789,16.200000762939453,15.604999542236328,15.682499885559082,3128400.0,0.02490481713234738,1.1061934654070322,-0.9591846664668491,34.29541109358121,47.34890690864548,0.6019688093171212,0.9393424696059256,2.8268477393133438,5.101300098115519,33.07819285239885,0.595001220703125,0.42211174625318293,-0.8476249694824212,-2.7343115582333652,1.0390616192685247,-1.790968263857895,0.09571832489305265,1.4705032953302464,68.66482549588466,21.25121280115856,0.9433432943754729,12,0.8499999046325684,0.5537500381469727,4.311875343322754,5.293749809265133,4.887500762939453,3,-0.0328122413226708,1.1556874327574747,15.760000228881836,2.0232607654228434,16.370000839233402,-1.6202545703882936,16.112499237060547,-0.0328122413226708
2936,2016-12-09,16.252500534057614,16.40999984741211,16.057500839233402,16.114999771118164,3019200.0,0.006191015664760879,-1.7920865374447181,0.29255464855091556,36.31691690102137,43.8409377754988,0.21889979180933494,0.9361705260167064,2.599393480433978,4.97375505416635,30.11705664628491,0.3524990081787074,0.2592543209870577,-0.7786246299743702,-2.5895480939119686,1.0322988339632282,-1.6840863619431694,0.126837101994429,1.2024626410788315,79.56404374322416,34.13687751692569,0.9054617319687993,12,0.3824992179870641,0.45374965667724965,2.4268746376037633,3.4199991226196325,4.144998550415043,4,0.031225945432872937,1.1061934654070322,16.15250015258789,1.1556874327574747,15.760000228881836,2.0232607654228434,16.370000839233402,0.031225945432872937
2937,2016-12-12,16.319999694824222,16.364999771118164,16.059999465942386,16.100000381469727,2925600.0,0.004153155425232091,-1.033327611309287,1.5999861284506152,31.913912887949905,40.56546044009559,-0.06862813190314654,0.9176907877099616,2.403725287869868,4.878824096393519,28.158296825872803,0.3050003051757777,-0.03008338950870737,-0.7123754501342745,-2.521192804519881,1.0964419042513338,-1.6167841273270795,0.19203322705853054,0.9803664293530652,87.63724776122535,46.119171042791635,0.9044086771928038,12,0.08750009536742809,0.47000026702880504,1.9343757629394496,3.161250114440911,3.7325000762939418,0,0.05744485401536625,-1.7920865374447181,16.252500534057614,1.1061934654070322,16.15250015258789,1.1556874327574747,15.760000228881836,0.05744485401536625
2938,2016-12-13,16.25,16.617500305175778,16.110000610351562,16.407499313354492,4056000.0,-0.004289197066984163,-1.3200087193460328,-0.7159082042256458,36.35888404672355,38.34356602750782,-0.1329260081594228,0.9624098043903047,2.3636993901359133,4.907693221643697,27.740655435313,0.5074996948242152,-0.3375182713501985,-0.7350001335144043,-2.5749716889108285,1.10497142188202,-1.6549859112126164,0.1849856441838078,0.9081368372948617,66.43833647886132,23.20863618206704,0.9199857776982122,12,-0.17999982833862305,0.5399999618530273,1.869999885559082,3.231249809265133,3.7450008392333984,1,0.0401538555438703,-1.033327611309287,16.319999694824222,-1.7920865374447181,16.252500534057614,1.1061934654070322,16.15250015258789,0.0401538555438703
2939,2016-12-14,16.03499984741211,16.282499313354492,15.832500457763672,16.257499694824222,3700000.0,-0.013230778620793249,2.3027549906207128,1.4127036027853692,27.72550307772407,35.70420800251222,0.0413520632090858,1.0876685174058167,2.4884885796683847,5.080254269820859,28.116533345110064,0.4499988555908203,-0.5831515535835514,-0.8576252937316902,-2.693377546762207,0.9781269592988284,-1.7755014202469503,0.06025083278357002,0.9922860459509195,42.46913394192637,2.943188358247916,0.9178761265152593,12,0.03500032424926758,0.755000114440918,1.8768749237060547,3.446249961853024,3.9025001525878906,2,0.327252854123929,-1.3200087193460328,16.25,-1.033327611309287,16.319999694824222,-1.7920865374447181,16.252500534057614,0.327252854123929
2940,2016-12-15,15.93000030517578,16.360000610351562,15.817500114440918,16.360000610351562,3973200.0,-0.006548147379825231,1.523256329731552,1.9325869665849207,24.524081290213545,33.16177962376256,0.1801938615949883,1.1000155071018352,2.4885914290857745,5.139697574326943,28.463989182070172,0.5425004959106445,-0.763366408300655,-0.8679998397827173,-2.6970252453138333,0.9610255657483986,-1.782512542548277,0.04651286298284063,0.9769027197699653,14.062520489091598,-19.91174620213654,0.9145127027655583,12,0.13999986648559748,0.8599996566772479,1.8124995231628436,3.5512495040893537,4.295000076293947,3,0.34165091377922296,2.3027549906207128,16.03499984741211,-1.3200087193460328,16.25,-1.033327611309287,16.319999694824222,0.34165091377922296
2941,2016-12-16,15.852499961853027,16.22249984741211,15.779999732971193,15.899999618530273,4544400.0,-0.004865055984812017,-3.597401053252218,0.11046423945636122,27.272731591415166,31.72163776668353,0.26783131143358574,1.0626680461361246,2.4604690329160306,5.169371299802762,29.173331553818816,0.4425001144409162,-0.8704994576456038,-0.8380001544952407,-2.6210997899768955,0.9450994809864142,-1.729549972236068,0.05354966324558674,0.9436508241488148,8.656737832547273,-23.49512222090474,0.8915498177408271,12,0.2175002098083496,1.096250057220459,1.867499828338623,3.628749847412106,4.027499198913574,4,0.32723551276816654,1.523256329731552,15.93000030517578,2.3027549906207128,16.03499984741211,-1.3200087193460328,16.25,0.32723551276816654
2942,2016-12-19,15.8774995803833,16.319999694824222,15.75,15.975000381469727,6067200.0,0.0015770142621309713,-2.234041171680354,2.0526632802618106,33.13609016679996,31.48663620352916,0.23019932143873945,0.9299982322476339,2.329168394902837,5.092612305618665,29.86873829548741,0.5699996948242223,-0.9053244190972549,-0.7143754959106445,-2.4448668474247093,1.0161158556034202,-1.5796211716676751,0.15087017984638784,0.8167591457901509,14.697352798909519,-19.12096006254695,0.8652456757570324,12,0.19250059127807617,1.137500286102295,1.8425002098083496,3.6037502288818324,3.9925012588500977,0,0.2846795543092837,-3.597401053252218,15.852499961853027,1.523256329731552,15.93000030517578,2.3027549906207128,16.03499984741211,0.2846795543092837
2943,2016-12-20,15.890000343322756,16.950000762939453,15.154999732971193,15.837499618530273,17749200.0,0.0007873256664985284,-1.5326284331422435,-0.5384645480599183,41.983323522601005,32.61409495311441,0.159190725648509,0.7674292019920248,2.2003413074378724,5.017241292029654,30.358708651316906,1.79500102996826,-0.9171282601717934,-0.5816247463226301,-2.139433173047914,0.976183680402654,-1.3605289596852739,0.19727946704001198,-0.367500305175783,40.94708571641094,4.631621580985268,0.7789042133626425,12,0.16249990463256658,0.9599995613098127,1.8299994468688947,3.5912494659423775,3.7475004196166974,1,0.26195716411954395,-2.234041171680354,15.8774995803833,-3.597401053252218,15.852499961853027,1.523256329731552,15.93000030517578,0.26195716411954395
2944,2016-12-21,15.9350004196167,16.467500686645508,15.897500038146973,16.145000457763672,8155600.0,0.002831974532514936,-2.9999933075674683,-3.9999455050769748,52.217302308271364,34.605416199191104,0.1582686128340427,0.6267782764560863,2.0535001497386247,4.907317823825959,30.227193984966394,0.5775003433227521,-0.8916510077446524,-0.45549964904785156,-1.9425920583553378,1.0315927602596346,-1.1990458537015947,0.28804655560589154,-0.780000686645506,43.45405231657713,3.1457037832180674,0.7435462046537429,12,0.11749982833862305,0.9149994850158691,1.248124599456787,3.546249389648434,3.8524999618530273,2,0.25478508394757604,-1.5326284331422435,15.890000343322756,-2.234041171680354,15.8774995803833,-3.597401053252218,15.852499961853027,0.25478508394757604
2945,2016-12-22,15.524999618530273,16.165000915527347,15.38249969482422,15.899999618530273,3384800.0,-0.025729575794782966,-1.3712163685229786,1.7857139613353255,41.26357878548128,35.155045297464426,0.5251197244680199,0.8834025735663076,2.353748171506723,5.248833061878681,30.306560329074006,0.7825012207031268,-0.869946969765131,-0.7393754005432136,-2.0524391446959065,0.5736883436094793,-1.39590727261956,-0.08284352846686716,-0.36999988555908025,20.61279516734443,-22.477685100534757,0.6565318720763467,12,0.5275006294250488,1.325000286102295,1.689375400543213,3.9562501907348597,4.3350009918212855,3,0.2842190331652614,-2.9999933075674683,15.9350004196167,-1.5326284331422435,15.890000343322756,-2.234041171680354,15.8774995803833,0.2842190331652614
2946,2016-12-23,15.6274995803833,15.729999542236328,15.422499656677244,15.585000038146973,2308800.0,0.00660225213343546,1.4848529219102955,-0.11333211263020833,40.261061365621934,36.082506239427985,0.3627913647127041,0.6091324562885916,2.140745949392766,5.08537258798588,31.053614896183092,0.3074998855590838,-0.7647702227392763,-0.5080004215240486,-1.4810107027403134,0.4650098596922163,-0.9945055621321792,-0.021495280915916126,-0.436599826812742,26.323096172288135,-18.705802526487123,0.48650514060813216,12,0.4250006675720215,1.2225003242492676,1.6256251335144043,3.8537502288818324,4.26249980926514,4,0.29419298829209506,-1.3712163685229786,15.524999618530273,-2.9999933075674683,15.9350004196167,-1.5326284331422435,15.890000343322756,0.29419298829209506
2947,2016-12-27,15.600000381469727,15.649999618530273,15.337499618530273,15.552499771118164,3602000.0,-0.0017596672309684314,3.237314436455801,1.1176734583969123,32.96459336765997,35.70536283064314,0.3100200507464237,0.4985724800975042,2.0575628964006256,5.048617670241185,31.57200995172368,0.3125,-0.699920498908277,-0.4316246509552002,-1.1106726152277524,0.247423313317352,-0.7711486330914781,-0.09210066881892409,-0.37391860771179,24.791108253926858,-19.61983402487676,0.3395239821362762,12,0.4524998664855957,1.2499995231628418,1.641249656677246,3.8812494277954066,4.744998931884762,1,0.27435888939982456,1.4848529219102955,15.6274995803833,-1.3712163685229786,15.524999618530273,-2.9999933075674683,15.9350004196167,0.27435888939982456
2948,2016-12-28,15.2524995803833,15.942500114440918,15.225000381469727,15.675000190734865,2906400.0,-0.022275691832623346,-2.005240725872489,-8.89463539993579,37.296607211829325,36.76881884554373,0.5600394141336302,0.7452746894476334,2.2857241709868603,5.330269103119228,31.25969874329598,0.7174997329711914,-0.6674154526387692,-0.6908754348754886,-1.2837418017534965,-0.09800906799748255,-0.9873086183144935,-0.3944422514364856,1.6975011825561523,2.213214660714615,-42.75161052466642,0.2964331834390033,12,0.8000006675720215,1.5975003242492676,1.9912505149841309,4.228750228881832,4.664999961853027,2,0.30273734705023725,3.237314436455801,15.600000381469727,1.4848529219102955,15.6274995803833,-1.3712163685229786,15.524999618530273,0.30273734705023725
2949,2016-12-29,15.15999984741211,15.354999542236328,15.06999969482422,15.317500114440918,3521600.0,-0.0060645622367470065,1.4516208422719121,0.3727811585828292,20.765827058840827,36.351235042057866,0.5759331835234498,0.7865438637832192,2.250916322706587,5.357988388130341,30.368011942863905,0.2849998474121076,-0.6215004850522963,-0.7252501487731937,-1.3857045986596006,-0.06479569888678505,-1.0554773737163998,-0.3950229238299894,1.7555009078979502,8.219182854435319,-32.35366687312699,0.33022722494320433,12,0.8500003814697266,1.6475000381469727,2.1106252670288086,4.1987504959106445,4.790000915527344,3,0.29534966758536463,-2.005240725872489,15.2524995803833,3.237314436455801,15.600000381469727,1.4848529219102955,15.6274995803833,0.29534966758536463
2950,2016-12-30,14.925000190734865,15.3100004196167,14.84000015258789,15.145000457763672,5357200.0,-0.015501296770617068,-1.4102556578513004,1.3968247240404124,13.778971280474323,34.85192834084222,0.7301663606310811,1.0012053954376139,2.357443777734991,5.5244270557558135,29.374109112342794,0.4700002670288086,-0.6213881461267174,-0.9147498130798315,-1.7028320992257147,-0.12666752693395011,-1.3087909561527713,-0.5207086700068899,1.91668052215576,7.7097542936972605,-26.777171995941167,0.39404114307294086,12,0.9700002670288068,1.767499923706053,2.4249999523162824,4.3575000762939435,4.884999275207521,4,0.3257956535071538,1.4516208422719121,15.15999984741211,-2.005240725872489,15.2524995803833,3.237314436455801,15.600000381469727,0.3257956535071538
2951,2017-01-03,14.5625,14.912500381469727,14.4399995803833,14.875,5717200.0,-0.02428811967184419,1.4387090105433102,1.4204528213553544,8.695669714538766,32.13632606836875,0.9950798669341729,1.3207659257673363,2.5805809243034616,5.818995231223653,28.49337080030172,0.4850006103515643,-0.5745334270435603,-1.2070000171661377,-2.1766930117417687,-0.23730702259050496,-1.6918465144539532,-0.7221535198783222,2.1590798792724613,8.15310323290718,-18.800568511709507,0.48484649728781626,1,1.132500171661377,1.929999828338623,2.820625066757202,4.720000267028809,5.282499313354489,1,0.3637768659468881,-1.4102556578513004,14.925000190734865,1.4516208422719121,15.15999984741211,-2.005240725872489,15.2524995803833,0.3637768659468881
2952,2017-01-04,15.18000030517578,15.287500381469727,14.420000076293945,14.574999809265135,7246400.0,0.04240345443267146,1.1158527295416576,-1.9360015869140625,30.00001426054439,30.804847261473572,0.2997570584826672,0.6638596016417786,1.8426878700256903,5.133749569194213,27.789114168641582,0.8675003051757812,-0.4902793257787188,-0.5428747653961192,-1.5325935053901762,0.4468439745979378,-1.0377341353931495,-0.04801539539909072,1.3590531501855505,49.917911976332476,26.803836211651124,0.49485936999702884,1,0.2637500762939471,1.2712497711181658,2.510624885559084,4.102499961853029,4.8199996948242205,2,0.3102766132927375,1.4387090105433102,14.5625,-1.4102556578513004,14.925000190734865,1.4516208422719121,15.15999984741211,0.3102766132927375
2953,2017-01-05,15.664999961853027,16.137500762939453,15.13249969482422,15.22249984741211,6565600.0,0.0319499108647503,-2.22891691778798,0.7314045483134165,43.7181697099503,29.860499194993455,-0.2464300828899333,0.13000013490072426,1.2257001012876074,4.584693835327705,26.563288227861964,1.0050010681152326,-0.41578565515490595,-0.02262506484985316,-0.9643543343928478,0.9191042046931415,-0.4934896996213496,0.44823956992164327,0.6621481556015638,72.48904732554846,49.68249099090021,0.4708646347714969,1,-0.37249946594238104,0.4187498092651367,2.1575002670288086,3.6175003051757812,4.390000343322754,3,0.29875514605158404,1.1158527295416576,15.18000030517578,1.4387090105433102,14.5625,-1.4102556578513004,14.925000190734865,0.29875514605158404
2954,2017-01-06,15.807499885559082,15.977499961853027,15.6225004196167,15.792499542236328,3558800.0,0.009096707568022167,-1.0000053728344118,0.03389907218827789,47.94634740464782,30.603029041567517,-0.45697359113822067,-0.009232110548929029,0.9686028353433684,4.37691903516766,24.949372348401937,0.3549995422363281,-0.38181319356377763,0.11749987602233958,-0.8252369664592258,1.060236718503905,-0.35386854521844313,0.5888682972631223,0.3300008773803711,80.7859827977767,54.52398470466236,0.47136842124078293,1,-0.5287494659423828,0.04874992370605469,1.942500114440918,3.4750003814697266,4.457499504089359,4,0.2600031432188672,-2.22891691778798,15.664999961853027,1.1158527295416576,15.18000030517578,1.4387090105433102,14.5625,0.2600031432188672
2955,2017-01-09,15.6225004196167,15.97249984741211,15.61750030517578,15.875,4105600.0,-0.011703271692659611,-1.7047603823419122,-16.83292008392142,46.27832474306348,31.271613861283242,-0.2868550493330737,0.14126813196818588,1.0584291663961878,4.4959430210880775,23.25080797875901,0.3549995422363299,-0.3989045640549129,-0.040999603271483664,-0.9584537935848765,0.8764545870419092,-0.49972669842818007,0.41772749188521274,-1.202500343322754,70.0145480390687,39.810223103110715,0.4587270951566961,1,-0.34375,0.0625,1.8306245803833008,3.6599998474121094,5.192500114440914,0,0.27700433522721135,-1.0000053728344118,15.807499885559082,-2.22891691778798,15.664999961853027,1.1158527295416576,15.18000030517578,0.27700433522721135
2956,2017-01-10,16.760000228881836,17.372499465942386,15.607500076293945,15.71500015258789,8528400.0,0.07281163569929006,-1.8015858238609328,-4.138621041300776,60.49970941585666,34.33107119997176,-1.3933402710151253,-1.0079392052273342,-0.14823933080301543,3.299729738674909,22.289723308914926,1.764999389648441,-0.4273184907850869,1.0711252212524407,0.061623654677077866,2.0806267878278053,0.5663744379647575,1.575876004540122,-2.308950157165528,79.25489030724299,45.14383811305936,0.504750783287682,1,-0.8637504577636701,-0.8637504577636701,0.4999995231628418,2.5225000381469727,3.5874996185302734,1,0.1819808589145846,-1.7047603823419122,15.6225004196167,-1.0000053728344118,15.807499885559082,-2.22891691778798,15.664999961853027,0.1819808589145846
2957,2017-01-11,17.257499694824222,17.354999542236328,16.575000762939453,16.822500228881836,7846800.0,0.029683738612668042,1.4761898995158962,0.41626740113273114,64.5866627170131,37.36329958943663,-1.8226711978859864,-1.5089679171481833,-0.7208687308397153,2.7433786713166164,21.276700429276534,0.779998779296875,-0.3773455613479335,1.521749687194827,0.32008299925009354,2.7234163751395624,0.9209163432224585,2.122583031167194,-2.6895916473388706,94.86608112192984,59.074293246637765,0.6008333439723674,1,-1.3612499237060565,-1.3612499237060565,-0.021874904632571912,2.0250005722045863,3.215000152587887,2,0.14993479149857936,-1.8015858238609328,16.760000228881836,-1.7047603823419122,15.6225004196167,-1.0000053728344118,15.807499885559082,0.14993479149857936
2958,2017-01-12,16.90250015258789,17.430000305175778,16.819999694824222,17.25,5302400.0,-0.020570740171752755,-1.3804866429969758,-0.7988512047004078,59.67984012997834,41.68707881956301,-1.3510865065440125,-1.1621629819383728,-0.45908487188559377,3.0367051588943106,20.680294033275576,0.6100006103515554,-0.33600644637363075,1.134125137329102,-0.15832895111557477,2.4265792257737786,0.48789809310676446,1.7803521815514394,-2.2224084483642574,71.05623668911544,34.73689804771756,0.6462270442223382,1,-0.9774999618530291,-0.9774999618530291,0.33312463760375977,2.380000114440918,3.072500228881836,3,0.18325690397570327,1.4761898995158962,17.257499694824222,-1.8015858238609328,16.760000228881836,-1.7047603823419122,15.6225004196167,0.18325690397570327
2959,2017-01-13,21.28249931335449,22.200000762939453,19.655000686645508,19.84000015258789,37285600.0,0.25913321231924313,-1.808278901492311,-4.151078544376739,82.10204462314667,49.27853141319328,-5.331993292554545,-5.4060464827304475,-4.880746617240089,-1.378606793497493,20.839056120196254,5.2975006103515625,-0.15696896629322765,5.251749324798581,2.464853526603875,8.038645122993287,3.858301425701228,6.645197223895934,-6.437413093073726,86.08264916159119,45.802938884587114,1.3934478990973531,1,-2.9724988937377894,-2.9724988937377894,-4.046874523162838,-2.0687494277954066,-1.6350002288818324,4,-0.05767645003086963,-1.3804866429969758,16.90250015258789,1.4761898995158962,17.257499694824222,-1.8015858238609328,16.760000228881836,-0.05767645003086963
2960,2017-01-17,21.372499465942386,21.684999465942386,21.15250015258789,21.36750030517578,11669600.0,0.00422883380672423,-1.4482757108719169,0.0034656247314198605,82.07706180887209,57.43201942367475,-4.929639935580546,-5.341250943020938,-4.891410944919606,-1.5098623231624906,21.146032460059956,0.5324993133544957,0.057615591409440725,5.0696245193481495,1.400827469197047,8.738421569499254,3.2352259942725965,6.904023044423701,-5.939020082248929,87.4478390472777,43.527171794370965,1.834398525075552,1,-3.062499046325687,-3.062499046325687,-4.173124551773075,-2.2012491226196325,-1.8824996948242223,1,-0.05181893105477786,-1.808278901492311,21.28249931335449,-1.3804866429969758,16.90250015258789,1.4761898995158962,17.257499694824222,-0.05181893105477786
2961,2017-01-18,21.040000915527344,21.54750061035156,21.022499084472656,21.5,9443200.0,-0.015557307695568623,-1.1212065165456615,-92.01526135056415,79.37366436624399,62.91798054653027,-4.0025960249321635,-4.848791381370688,-4.458834992470052,-1.2140257442439832,21.370427948372527,0.5250015258789027,0.3293548226308438,4.477750921249388,0.2518319607434023,8.703669881755374,2.3647914409963953,6.590710401502381,-5.065199821494206,79.37778049045139,31.672613717714597,2.1129594802529925,1,-2.373750686645508,-2.7300004959106445,-4.185625791549683,-1.8687505722045898,-1.4150009155273438,2,-0.010693934015168272,-1.4482757108719169,21.372499465942386,-1.808278901492311,21.28249931335449,-1.3804866429969758,16.90250015258789,-0.010693934015168272
2962,2017-01-19,20.397499084472656,21.15999984741211,20.309999465942386,21.040000915527344,7149200.0,-0.030537157941876614,-1.0795089196138272,1.396745890899441,76.92308152964407,66.60741519316291,-2.840912703293778,-4.058375059972537,-3.736326559197778,-0.61337200065865,21.47200167012315,0.850000381469723,0.656187222354788,3.6092491149902344,-0.9340186683358382,8.152516898316307,1.337615223327198,5.880883006653271,-3.9246820169270116,66.49625798125976,12.498134025375109,2.271633891663036,1,-1.493748664855957,-2.087498664855957,-3.7268741130828857,-1.248748779296875,-0.5949993133544922,3,-0.002451243500660727,-1.1212065165456615,21.040000915527344,-1.4482757108719169,21.372499465942386,-1.808278901492311,21.28249931335449,-0.002451243500660727
2963,2017-01-20,20.052499771118164,20.565000534057614,19.90749931335449,20.399999618530273,4900400.0,-0.016913804576028535,-1.0627464590675764,0.5408542522620942,74.942653112543,69.60700471626237,-2.020582176031322,-3.568501438446681,-3.32254541897181,-0.3151266675602571,22.532673840324268,0.657501220703125,1.066376210698337,3.0561248302459703,-1.6906911556667552,7.8029408161586975,0.6827168372896075,5.429532823202333,-3.1215080079410136,15.618824069015291,-42.345409757909025,2.3734079929563636,1,-1.1487493515014648,-1.7424993515014648,-3.453749895095825,-1.3712491989135742,-0.5124988555908203,4,0.020945023368052818,-1.0795089196138272,20.397499084472656,-1.1212065165456615,21.040000915527344,-1.4482757108719169,21.372499465942386,0.020945023368052818
2964,2017-01-23,19.9950008392334,20.114999771118164,19.752500534057614,19.912500381469727,3907600.0,-0.0028674196504707705,1.248068984279839,-0.2374114934958011,76.32400102081807,72.94541319156843,-1.4601722429815567,-3.3637006486912497,-3.1926132527395907,-0.3068273724196473,23.585330059398977,0.3624992370605504,1.4257112935908722,2.7956258773803704,-2.1048425374624316,7.696094292223172,0.34539166995896764,5.245860084801771,-2.6424883560752654,12.548535017262516,-49.633881750307445,2.4502342074214014,1,-1.0912504196166992,-1.6850004196166992,-3.5650007724761963,-1.433751106262207,0.3724994659423828,0,-0.0010002729144390488,-1.0627464590675764,20.052499771118164,-1.0795089196138272,20.397499084472656,-1.1212065165456615,21.040000915527344,-0.0010002729144390488
2965,2017-01-24,19.9375,20.012500762939453,19.075000762939453,19.575000762939453,9353200.0,-0.0028757607811934482,2.6585311390482995,4.393905765940723,78.82038476705995,74.98104378614659,-0.8115647667758346,-3.1185673870643527,-3.0566152838202285,-0.30127605972682403,23.795421035208474,0.9375,1.7395428111095121,2.5175000190734877,-2.4622398537885744,7.49723989193555,0.0276300826424567,5.007369955504519,-2.1971884544593614,34.88369222603997,-32.72306744968459,2.489869936431031,1,-0.5499992370605469,-1.6274995803833008,-3.507499933242798,-1.5275001525878906,0.3225002288818395,1,-0.014545500465321326,1.248068984279839,19.9950008392334,-1.0627464590675764,20.052499771118164,-1.0795089196138272,20.397499084472656,-0.014545500465321326
2966,2017-01-25,20.225000381469727,20.57250022888184,19.96500015258789,20.03249931335449,5634400.0,0.014420081829202624,-2.709931044122465,0.5310385469393007,78.04336712136993,76.47623316440844,-0.6211908786137776,-3.2084745312327883,-3.265011411267075,-0.6354301065757362,24.14150066172179,0.6350002288818395,2.069343717387561,2.57512536048889,-2.4801004418877426,7.630351162865523,0.047512459300573795,5.102738261677207,-2.1279136985371814,55.155881222899175,-14.081636122404554,2.527612901188316,1,-0.7150001525878906,-1.9149999618530273,-3.7950003147125244,-2.1050004959106445,-0.11499977111816762,2,-0.03634119142093939,2.6585311390482995,19.9375,1.248068984279839,19.9950008392334,-1.0627464590675764,20.052499771118164,-0.03634119142093939
2967,2017-01-26,19.8799991607666,20.38249969482422,19.787500381469727,20.1924991607666,2805200.0,-0.017058156449738182,-1.391968776837198,-1.6233676158769492,73.80011220079739,78.04515228338835,0.15078999008686367,-2.66291501398139,-2.8646415575372437,-0.3420372727606775,24.33277822286883,0.5949993133544922,2.4499091345743373,2.016124200820922,-3.036092837281185,7.068341238923029,-0.5099843182301314,4.542232719871976,-1.454679351433505,53.75617261543112,-14.447519915128062,2.526108519051054,1,0.7575016021728516,-1.5699987411499023,-3.37062406539917,-1.8049993515014684,-0.28999900817871094,3,-0.012826920097152028,-2.709931044122465,20.225000381469727,2.6585311390482995,19.9375,1.248068984279839,19.9950008392334,-0.012826920097152028
2968,2017-01-27,19.8700008392334,20.002500534057614,19.729999542236328,19.862499237060547,2134400.0,-0.0005029336999639034,1.000000000000026,-0.024005126953125,73.28748843372233,77.06575715123007,0.6995621672058192,-2.4129618978182066,-2.8273439317885014,-0.3857462845690307,25.062463911923498,0.2725009918212855,2.711787362462786,1.7752508163452134,-3.1958753830123925,6.746377015702819,-0.7103122833335895,4.260813916024016,-1.142706553611795,53.088504829191805,-12.96496611674523,2.4855630996788025,1,0.5099992752075195,-1.5600004196166992,-3.327500820159912,-1.7950010299682653,-0.2225017547607422,4,-0.003397134638361665,-1.391968776837198,19.8799991607666,-2.709931044122465,20.225000381469727,2.6585311390482995,19.9375,-0.003397134638361665
2969,2017-01-30,19.637500762939453,19.90749931335449,19.40749931335449,19.790000915527344,2109600.0,-0.011701060215099424,1.5806654853318056,-20.329010933129926,72.89054414801026,76.04503296668987,0.7534090821614683,-1.9265971023168902,-2.5917663286995634,-0.2175927893446996,25.4948425254666,0.5,2.9290436729269587,1.318875694274901,-3.4966119305556624,6.134363319105464,-1.0888681181403825,3.7266195066901826,-0.6323899591324214,37.562617736629036,-26.833573682350718,2.407743812415282,1,0.6737499237060547,-1.327500343322754,-3.186250686645508,-1.56250095367432,-0.07750129699706676,0,-0.004964982488816161,1.000000000000026,19.8700008392334,-1.391968776837198,19.8799991607666,-2.709931044122465,20.225000381469727,-0.004964982488816161
2970,2017-01-31,19.787500381469727,19.989999771118164,19.51749992370605,19.712499618530273,3358800.0,0.0076384271268041815,-1.0322567413471873,-0.4918077894789504,69.45069811556584,74.94248116105898,0.39664467483061117,-1.7851583008647651,-2.7349477017773935,-0.4346340257223247,25.67757920837222,0.4724998474121129,3.231491756628241,1.225750303268434,-3.353518416228571,5.805019022765439,-1.0638840564800702,3.5153846630169383,-0.5267983809320995,32.618091801518126,-28.663494882136533,2.2896343597485025,1,0.3299999237060547,-1.4774999618530273,-3.3362503051757812,-1.7125005722045934,-0.39999961853027344,1,0.02931142956536359,1.5806654853318056,19.637500762939453,1.000000000000026,19.8700008392334,-1.391968776837198,19.8799991607666,0.02931142956536359
2971,2017-02-01,19.86000061035156,20.04750061035156,19.667499542236328,19.95249938964844,3761600.0,0.0036639407446190653,1.6902614237874467,-1.2333045114695012,67.68604528175098,73.91614380018197,0.15551266290402666,-1.5182768728996763,-2.8054494843978866,-0.5775884224302352,25.407911365008783,0.3800010681152308,2.9182631244314443,1.0333755016326869,-3.1692392770592477,5.235990280324621,-1.0679318877132822,3.134682890978656,-0.4525012969970703,46.41037127749254,-10.184177444005066,2.1013073893459673,2,-0.036250114440914416,-1.5500001907348597,-3.4087505340576136,-1.9975004196166957,-0.2750015258789027,2,0.02014096708143054,-1.0322567413471873,19.787500381469727,1.5806654853318056,19.637500762939453,1.000000000000026,19.8700008392334,0.02014096708143054
2972,2017-02-02,19.88999938964844,20.084999084472656,19.57999992370605,19.959999084472656,2245200.0,0.001510512506290862,2.1562477648237115,0.7567634444076897,71.2406707360402,73.50481242501499,0.05135499303604263,-1.2409459793008928,-2.8281437374775713,-0.6672455013125074,25.808128354329263,0.5049991607666051,2.578598471147096,0.8278743267059347,-3.027895102429671,4.683643755841539,-1.100010387861868,2.7557590412737376,2.310001373291012,71.2177474979244,15.772869031450142,1.927884714567802,2,-0.06624889373779652,-1.5799989700317418,-3.4387493133544957,-2.033749580383308,-0.4899997711181676,3,0.011060896302370615,1.6902614237874467,19.86000061035156,-1.0322567413471873,19.787500381469727,1.5806654853318056,19.637500762939453,0.011060896302370615
2973,2017-02-03,20.34499931335449,20.377500534057614,19.795000076293945,19.88249969482422,3121600.0,0.022875813859644767,1.2085239167929351,-6.607166212534344,34.915518062586884,68.90386987410041,-0.39983774291600227,-1.3990869407661641,-3.2847472576438292,-1.180182935368304,27.70122607752148,0.5825004577636683,2.2733538666294315,1.048874282836909,-2.494191225241309,4.591939790915127,-0.7226584712022017,2.82040703687602,1.802601432800298,96.64936290703162,43.21774988501654,1.7715327540391095,2,-0.5212488174438441,-2.0349988937377894,-3.8937492370605433,-2.5174989700317347,-0.9774990081787074,4,-0.03710981500358246,2.1562477648237115,19.88999938964844,1.6902614237874467,19.86000061035156,-1.0322567413471873,19.787500381469727,-0.03710981500358246
2974,2017-02-06,19.917499542236328,20.482500076293945,19.80500030517578,20.25,2933200.0,-0.02101252325123204,-1.430497109035547,-0.7189205016434197,28.88242586111717,63.35520777344011,0.017335346915839267,-0.6829014665581639,-2.8400762881467827,-0.8090642702139839,29.727419308628498,0.6774997711181641,2.008255416586092,0.4158745288848884,-2.7296898902838613,3.561438948053638,-1.1569076806994865,1.9886567384692633,2.178749187469485,41.450731117251735,-7.360885425873015,1.5727822095843744,2,0.07250022888183594,-1.607499122619629,-3.466249465942383,-2.089999198913574,-0.6149997711181641,0,-0.013555941456964482,1.2085239167929351,20.34499931335449,2.1562477648237115,19.88999938964844,1.6902614237874467,19.86000061035156,-0.013555941456964482
2975,2017-02-07,19.950000762939453,20.190000534057614,19.875,19.877500534057614,4390400.0,0.001631792215393446,-7.128909999261592,-0.21804550095798597,32.670906296736064,58.313823237369675,-0.014758137256382753,-0.39481664434258334,-2.870471184493585,-0.8979707497635943,31.855748372510757,0.31500053405761363,1.773552213152115,0.23200073242187358,-2.3315619174832136,2.7955633823269608,-1.04978059253067,1.5137820573744172,2.095922990646365,40.997315975231125,-3.784803283454991,1.2817813249525438,2,-0.005001068115234375,-1.640000343322754,-3.541250705718994,-2.122500419616699,-0.6050014495849645,1,-0.0195489364452337,-1.430497109035547,19.917499542236328,1.2085239167929351,20.34499931335449,2.1562477648237115,19.88999938964844,-0.0195489364452337
2976,2017-02-08,19.809999465942386,20.020000457763672,19.72249984741211,19.837499618530273,2020400.0,-0.007017608603661962,-1.9382864893376535,-0.3793112520059307,38.88363982038804,54.43421519510197,0.0672573686379927,-0.015390302928508959,-2.735024413034811,-0.8195935616922121,32.664719110720625,0.2975006103515625,1.5182987180715024,-0.06050052642821768,-2.2130940777803225,2.092093024923887,-1.13679730210427,1.0157962492478347,2.186605811045837,25.484709512438076,-15.867024177589894,1.0762967756760529,2,0.13500022888183238,-1.4999990463256871,-3.5162491798400914,-1.9962491989135778,-0.08749961853027699,2,-0.021327547420144977,-7.128909999261592,19.950000762939453,-1.430497109035547,19.917499542236328,1.2085239167929351,20.34499931335449,-0.021327547420144977
2977,2017-02-09,19.84499931335449,20.14249992370605,19.76499938964844,19.837499618530273,3112400.0,0.0017667767973581494,-3.9508217224905695,-0.2727146622276769,45.55197391123726,51.3524913592703,0.029916751553567877,0.1616878957150405,-2.757260480851773,-0.9178770600301256,33.558544264359504,0.3775005340576101,1.238137521364063,-0.15487565994262908,-1.922895798738427,1.6131444788531688,-1.038885729340528,0.7291344094552699,2.103273856568091,16.118345927685944,-27.31160020072835,0.8840100693978997,2,0.10000038146973012,-1.5349988937377894,-3.7512493133544886,-2.231249332427975,0.06000137329101918,3,-0.013101548897855975,-1.9382864893376535,19.809999465942386,-7.128909999261592,19.950000762939453,-1.430497109035547,19.917499542236328,-0.013101548897855975
2978,2017-02-10,20.0,20.075000762939453,19.70499992370605,19.825000762939453,2569200.0,0.007810566490733306,1.2769228963461374,23.33418107834269,50.10286329660186,48.82052682022492,-0.11700905443781551,0.26418743812095613,-2.876156081889338,-1.1359025442933088,34.383322865442764,0.370000839233402,0.948036723668892,-0.15474996566772603,-1.1573304492276968,0.8478305178922447,-0.6560402074477096,0.3465402761122576,1.9009077049982501,37.94212455290804,-9.00605129857042,0.5012902417799854,2,0.0,-1.333749771118164,-4.052499771118164,-2.396249771118164,-0.8775005340576136,4,-0.030000019073486373,-3.9508217224905695,19.84499931335449,-1.9382864893376535,19.809999465942386,-7.128909999261592,19.950000762939453,-0.030000019073486373
2979,2017-02-13,20.05500030517578,20.21999931335449,19.95499992370605,19.95499992370605,2511200.0,0.0027500152587891513,-4.299967575196557,0.5714332425068323,52.42018998829272,46.92824813941679,-0.11908175290916745,0.1185910773343366,-2.8712624391282233,-1.2530102189081234,32.2924059755517,0.2649993896484375,0.7254257065049963,-0.03837471008300852,-0.8890512131803661,0.812301793014349,-0.46371296163168907,0.386963541465672,1.799489244196625,67.96131966460321,18.682077104611132,0.42533825154867916,2,-0.02375030517578125,-1.151249885559082,-4.366875171661377,-2.4512500762939453,-0.8299999237060547,0,-0.034280727476357575,1.2769228963461374,20.0,-3.9508217224905695,19.84499931335449,-1.9382864893376535,19.809999465942386,-0.034280727476357575
2980,2017-02-14,20.26499938964844,20.34000015258789,19.887500762939453,20.125,4254000.0,0.01047115837831547,2.120675593907027,1.3999885559518446,50.851042589059034,45.057692284673244,-0.28410078330334443,-0.18828689040734403,-3.0019764918103142,-1.5275199050548345,30.13187160443158,0.4524993896484375,0.5100616101612339,0.22699937820435068,-0.383316791968344,0.8373155483770454,-0.07815870688199666,0.532157463290698,1.5440003672106393,88.18886048726044,38.01494977557033,0.305158085086347,2,-0.23374938964844105,-1.3612489700317418,-4.697499275207523,-2.661249160766605,-1.2449989318847692,1,-0.047495664817139405,-4.299967575196557,20.05500030517578,1.2769228963461374,20.0,-3.9508217224905695,19.84499931335449,-0.047495664817139405
2981,2017-02-15,20.815000534057614,21.0,20.24250030517578,20.25,5384400.0,0.027140447124322176,-1.6120682567817763,4.03573569482276,68.29748065777025,44.73067116486548,-0.7648178200867939,-0.7968644365861124,-3.4689383721824107,-2.14156406161786,28.25057796040536,0.7574996948242188,0.32290913349439876,0.7882505416870096,0.2518884442874203,1.3246126390865989,0.5200694929872149,1.0564315903868042,0.9494192261384065,85.7143277958855,34.50669273672527,0.26818104869979537,2,-0.4625005722045863,-1.9112501144409144,-5.333125114440914,-3.360000610351559,-0.15999984741210582,2,-0.07062220432317079,2.120675593907027,20.26499938964844,-4.299967575196557,20.05500030517578,1.2769228963461374,20.0,-0.07062220432317079
2982,2017-02-16,20.34749984741211,21.207500457763672,20.030000686645508,21.15250015258789,3616400.0,-0.02245979700459666,1.573767416264352,-1.4247779544464902,57.925287716559126,47.28731223752906,-0.2521077960786755,-0.3513136612077581,-2.9267932131570475,-1.7410359895493954,27.061678425196217,1.177499771118164,0.17086194388617315,0.32324981689453125,-0.20625859599664764,0.8527582297857101,0.05849561044894358,0.5880040233401189,1.373231516054112,42.76204295055634,-7.868624155497635,0.26475420644558906,2,0.1087503433227539,-0.9599990844726562,-4.4512500762939435,-3.1575002670288086,0.5025005340576172,3,-0.03071630444462148,-1.6120682567817763,20.815000534057614,2.120675593907027,20.26499938964844,-4.299967575196557,20.05500030517578,-0.03071630444462148
2983,2017-02-17,20.47249984741211,20.665000915527344,20.145000457763672,20.26499938964844,2530400.0,0.006143260888924251,-1.3240331091391113,-0.2577644460872076,64.37174421459994,51.23056983236047,-0.39908826072783654,-0.46718795134446367,-2.982458538869391,-1.9299678140497178,26.298259383605473,0.5200004577636719,0.03940237262996504,0.42724981307983256,-0.13901418599511217,0.9935138121547773,0.14411781354235842,0.7103818126173067,1.2054168872589095,44.318122706123745,-7.636515493829336,0.28313199953747265,2,-0.016249656677246094,-0.9624996185302734,-4.5762500762939435,-3.3312501907348633,0.5300006866455043,4,-0.02772007155923062,1.573767416264352,20.34749984741211,-1.6120682567817763,20.815000534057614,2.120675593907027,20.26499938964844,-0.02772007155923062
2984,2017-02-21,19.975000381469727,20.5575008392334,19.920000076293945,20.26749992370605,3526000.0,-0.024300865534272797,-2.167704453479666,-1.40963323834912,52.88239599166809,53.47629090957514,0.12005000371300767,0.030289249193970136,-2.400310703566639,-1.5021775473168653,25.536997284147787,0.6375007629394531,-0.1344223932168518,-0.06924962997436523,-0.635957739244283,0.49745847929555254,-0.3526036846093241,0.21410442466059365,1.6609580169819935,6.628760512094327,-45.79841612326015,0.2833540546349582,2,0.4812498092651367,0.6625003814697266,-4.050000190734865,-2.8337507247924805,1.3225002288818324,1,-0.04267839295353315,-1.3240331091391113,20.47249984741211,1.573767416264352,20.34749984741211,-1.6120682567817763,20.815000534057614,-0.04267839295353315
2985,2017-02-22,19.647499084472656,19.97249984741211,19.5049991607666,19.96999931335449,3414400.0,-0.01639555898586542,1.854954718849189,1.10256661058727,46.97075818595696,54.37485961686058,0.4471516686393784,0.35305157580420854,-2.002874746460652,-1.2311102287739466,25.27226929662325,0.470001220703125,-0.11126972989593398,-0.3822508811950698,-0.9747143540806675,0.21021259169052797,-0.6784826176378687,-0.0860191447522709,1.9473401444841514,8.370033195123018,-42.96683404964112,0.29623173644279877,2,0.7087507247924805,0.7325010299682617,-1.337498664855957,-1.337498664855957,1.6100006103515625,2,-0.021503943132224368,-2.167704453479666,19.975000381469727,-1.3240331091391113,20.47249984741211,1.573767416264352,20.34749984741211,-0.021503943132224368
2986,2017-02-23,19.489999771118164,19.795000076293945,19.274999618530273,19.622499465942386,3528800.0,-0.008016252484722819,1.1780082125681053,0.4108514753109575,44.49794809393896,54.25774563716077,0.6196480705534455,0.4771256430683515,-1.7790528319926118,-1.1237896271716252,24.505700871716442,0.5200004577636719,-0.027311898895742814,-0.503000164031981,-1.1343742452610002,0.12837391719703817,-0.8186872046464906,-0.18731312341747142,2.0212458551110366,11.125488187274414,-36.13937451902514,0.31568704061451014,2,0.7512502670288086,0.8212509155273438,-1.1799993515014648,-1.1799993515014648,1.6925010681152344,3,-0.024114895786247037,1.854954718849189,19.647499084472656,-2.167704453479666,19.975000381469727,-1.3240331091391113,20.47249984741211,-0.024114895786247037
2987,2017-02-24,19.625,19.727500915527344,19.21500015258789,19.272499084472656,2536000.0,0.006926640865429379,-1.192522357856257,-2.660390395577749,39.140296096068106,53.03968261487923,0.5030613976462206,0.33944555007593635,-1.8469703495631933,-1.308134124483992,23.866894705047713,0.5125007629394531,0.03752775259849983,-0.3552499771118178,-1.0062267966985807,0.2957268424749451,-0.6807383869051975,-0.029761567318438154,1.7520708657672657,28.275836667903153,-12.215850974903258,0.3254884097933812,2,0.5862503051757812,0.5162506103515625,-1.1368746757507324,-1.3149995803833008,1.3675003051757812,4,0.05248411142142717,1.1780082125681053,19.489999771118164,1.854954718849189,19.647499084472656,-2.167704453479666,19.975000381469727,0.05248411142142717
2988,2017-02-27,19.802499771118164,19.834999084472656,18.88249969482422,19.552499771118164,3693200.0,0.00904457432449246,5.047641537995761,0.7092180161461377,48.12398681971069,52.56232670725901,0.3292211462810073,0.16509393122267113,-1.9516851016950376,-1.5237489734195293,23.07591170071775,0.9524993896484375,0.08878326212484922,-0.17437515258789205,-0.8284512526034113,0.47970094742762726,-0.5014132025956499,0.15266289741986583,1.4016054375947533,54.9253401625857,13.953714476089175,0.3270380500077593,2,0.24250030517578125,0.24250030517578125,-1.1956243515014648,-1.4924993515014648,0.6725006103515625,0,0.052897392877607086,-1.192522357856257,19.625,1.1780082125681053,19.489999771118164,1.854954718849189,19.647499084472656,0.052897392877607086
2989,2017-02-28,19.540000915527344,19.78499984741211,19.309999465942386,19.78499984741211,5918400.0,-0.013255844394639227,2.8775710393148795,-0.9799957275390625,43.77845826121686,51.77648400416544,0.5710353442837288,0.4426064858357037,-1.6110196593792665,-1.2891036024007398,22.624104598095958,0.4925003051757777,0.10975985462288662,-0.4319990158081062,-1.0980688088823776,0.2340707772661652,-0.7650339123452419,-0.09896411927097049,1.4319437417967045,60.32120446424509,18.55338304705454,0.33303489653713525,2,0.5049991607666016,0.5049991607666016,-0.9331254959106445,-1.2300004959106445,0.4724998474121094,1,0.07484644575262545,5.047641537995761,19.802499771118164,-1.192522357856257,19.625,1.1780082125681053,19.489999771118164,0.07484644575262545
2990,2017-03-01,20.36750030517578,21.022499084472656,19.600000381469727,19.600000381469727,6100800.0,0.04234899441539275,-2.7068373795636584,-3.13266640716232,56.99938265603498,50.521139781750406,-0.2686462664210154,-0.35754432075682985,-2.3457402544507424,-2.145675565401511,22.62163680553761,1.4824981689453125,0.12747973634383314,0.3665003776550293,-0.31604795418300924,1.0490487094930678,0.025226211736008253,0.7077745435740503,-1.4850006103515625,69.39257167711253,24.508980430318402,0.34127416591901955,3,-0.32250022888183594,-0.32250022888183594,-1.760624885559082,-2.057499885559082,-0.30500030517578125,2,0.04566099380096467,2.8775710393148795,19.540000915527344,5.047641537995761,19.802499771118164,-1.192522357856257,19.625,0.04566099380096467
2991,2017-03-02,20.26000022888184,20.73500061035156,20.207500457763672,20.375,2674800.0,-0.005278020114555915,-3.7954708998378424,-0.14983685022775892,55.117150237913016,50.20912450634528,-0.27731476503063845,-0.23035099147584148,-2.1422991961451316,-2.067010698728982,22.57362001079668,0.5275001525878871,0.13298315360222546,0.23900032043457387,-0.44956698454652866,0.9275676254156764,-0.10528333205597562,0.5832839729251234,-1.3347005462646528,64.36920219327347,15.192377611917472,0.3442836524905508,3,-0.307500839233402,-0.21500015258789418,-1.4112496376037633,-1.9499998092651403,-0.5699996948242259,3,0.04923491878940767,-2.7068373795636584,20.36750030517578,2.8775710393148795,19.540000915527344,5.047641537995761,19.802499771118164,0.04923491878940767
2992,2017-03-03,20.11000061035156,20.42250061035156,19.875,19.9950008392334,4053600.0,-0.007403732321604184,-2.0844978858066776,-1.0,51.358032482388765,48.7631565360996,-0.1838847327635591,-0.06643026716621847,-1.8969294447905263,-1.9464124968594092,22.444789531575637,0.547500610351559,0.12365674258540693,0.0780006408691385,-0.6087818492106294,0.7647831309489064,-0.2653906041707472,0.4213918859090242,-1.1427569396972643,57.359872225430685,6.482605144394917,0.3433912450398846,3,-0.15750122070312145,-0.06500053405761363,-1.2000002861022914,-1.8000001907348597,-0.5850009918212855,4,0.053331685546034846,-3.7954708998378424,20.26000022888184,-2.7068373795636584,20.36750030517578,2.8775710393148795,19.540000915527344,0.053331685546034846
2993,2017-03-06,19.59000015258789,20.059999465942386,19.405000686645508,19.9424991607666,3729600.0,-0.025857804176097288,1.2297845262792082,-3.0652148673976365,44.85049595295628,47.87072319846495,0.2210100996476605,0.4154054577739217,-1.2860379780216888,-1.4630875828208971,21.812013422726135,0.7049999237060511,-0.0012660454738266935,-0.40424985885620046,-1.1015117908313776,0.2930120731189767,-0.752880824843789,-0.05561889286861188,-0.5816513736572304,16.350408701743895,-31.028841134415742,0.3486309659875894,3,0.3624992370605469,0.4549999237060547,-0.11624956130981445,-1.2799997329711914,-0.3175010681152344,0,0.07159265654230307,-2.0844978858066776,20.11000061035156,-3.7954708998378424,20.26000022888184,-2.7068373795636584,20.36750030517578,0.07159265654230307
2994,2017-03-07,19.647499084472656,19.75,19.36000061035156,19.677499771118164,5826800.0,0.0029351164592599233,3.4571067345315445,0.08510857037730438,42.9226313677036,47.42093132977014,0.12535170614235014,0.3548341605069858,-1.2515544914869565,-1.5491967192066767,21.033605632203567,0.38999938964844105,-0.07038308156345252,-0.33325090408325053,-1.0470292888167556,0.38052748065025455,-0.6901400964500048,0.023638288283503783,-0.5988672994311557,17.29315717255544,-23.89436865539441,0.356889192366753,3,0.30500030517578125,0.39750099182128906,-0.30249881744384766,-1.337498664855957,-0.4549999237060547,1,0.04211738570081125,1.2297845262792082,19.59000015258789,-2.0844978858066776,20.11000061035156,-3.7954708998378424,20.26000022888184,0.04211738570081125
2995,2017-03-08,19.559999465942386,19.927499771118164,19.522499084472656,19.69750022888184,1860000.0,-0.004453473602623603,-2.811743797795442,4.5832538622925805,33.9102332737654,46.244518571973074,0.22253630531184498,0.433862101756354,-1.0579751560642592,-1.491625489007081,20.294825668756623,0.4050006866455078,-0.18098560049786272,-0.40125045776366974,-1.1394571687594528,0.3369562532321133,-0.7703538132615613,-0.032147102265778216,-0.4718903349122634,14.54537131569654,-20.141919799266603,0.36910335549789125,3,0.39249992370605113,0.48500061035155895,-0.24937391281128285,-1.2499990463256871,-0.5450000762939453,2,0.023134013770550244,3.4571067345315445,19.647499084472656,1.2297845262792082,19.59000015258789,-2.0844978858066776,20.11000061035156,0.023134013770550244
2996,2017-03-09,19.387500762939453,19.75,19.252500534057614,19.512500762939453,3541200.0,-0.00881895233705332,-1.5189817184466683,0.9090858648911083,36.685156418645796,45.9717252744817,0.42350229404115325,0.6040555807181889,-0.7825184378867256,-1.3502024401000803,19.602628992284085,0.49749946594238637,-0.2251746975131539,-0.5526242256164551,-1.3320834976439784,0.22683504641106822,-0.9423538616302167,-0.16289458960269343,-0.2607038328404805,11.538480348604924,-21.213348525640303,0.3897296360137617,3,0.5649986267089844,0.6574993133544922,-0.1737504005432129,-1.077500343322754,-0.5775012969970668,3,0.034816206859981325,-2.811743797795442,19.559999465942386,3.4571067345315445,19.647499084472656,1.2297845262792082,19.59000015258789,0.034816206859981325
2997,2017-03-10,19.584999084472656,19.625,19.212499618530273,19.427499771118164,6113600.0,0.01018688916885746,2.4736706847950916,-1.2599945068359375,37.933348754658816,44.83943215614261,0.2455559653445185,0.406944208541951,-0.8717545082509588,-1.5767459104661583,18.733668067876998,0.41250038146972656,-0.21702558714503795,-0.34212589263916016,-1.1367896881200537,0.45253790284173334,-0.7394577903796069,0.05520600510128659,-0.4202881112862116,43.95274725769335,12.140840948219598,0.397331897740446,3,0.5325002670288086,0.46000099182128906,-0.5181236267089844,-1.274998664855957,-1.1449985504150426,4,0.005361320117099444,-1.5189817184466683,19.387500762939453,-2.811743797795442,19.559999465942386,3.4571067345315445,19.647499084472656,0.005361320117099444
2998,2017-03-13,19.399999618530273,19.625,19.225000381469727,19.262500762939453,3049200.0,-0.0094459777682121,-2.7647090502733125,0.8730124129579171,41.45613997299665,44.58139679078481,0.4106396699068213,0.5741240350374568,-0.5672076645959976,-1.4233198502505928,17.915015782228647,0.39999961853027344,-0.18849396415660635,-0.49712533950805593,-1.324820993476166,0.33057031446005425,-0.9109731664921092,-0.08327751252400262,-0.19813288311810595,26.223770627370847,-8.411204477704928,0.41384782698405426,3,0.7174997329711914,0.6450004577636719,-0.33312416076660156,-1.0899991989135742,-0.875,0,0.006443299095769239,2.4736706847950916,19.584999084472656,-1.5189817184466683,19.387500762939453,-2.811743797795442,19.559999465942386,0.006443299095769239
2999,2017-03-14,19.36750030517578,19.61750030517578,19.225000381469727,19.290000915527344,2456800.0,-0.0016752223708009772,-2.783123448846401,0.5636366158498523,45.4397475086359,43.296992885518236,0.4649957821232604,0.5823332389222315,-0.4100918113398109,-1.4250989286718863,16.903059122071923,0.3924999237060547,-0.14912272617440436,-0.4952496528625474,-1.351935468792636,0.3614361630675411,-0.9235925608275934,-0.06690674489750137,1.654998779296875,21.678413086276162,-15.606435939383491,0.4283429079650451,3,0.6062498092651367,0.6774997711181641,-0.3006248474121094,-1.057499885559082,-0.3924999237060547,1,-0.004905187515486298,-2.7647090502733125,19.399999618530273,2.4736706847950916,19.584999084472656,-1.5189817184466683,19.387500762939453,-0.004905187515486298
3000,2017-03-15,19.302499771118164,19.582500457763672,19.262500762939453,19.262500762939453,2691200.0,-0.0033561653818715564,-15.000381479185542,0.5161202992715102,46.85137829070429,42.37857378027282,0.4057029296908361,0.6024146215081885,-0.2110848257753375,-1.39302704639438,15.712128477203352,0.31999969482421875,-0.1621321099888995,-0.5121252059936516,-1.3817083705289086,0.35745795854160534,-0.9469167882612801,-0.07733362372602315,1.6840493392944325,16.74420255140966,-22.864426087126372,0.4347915822676283,3,0.5150003433227539,0.7425003051757812,-0.15249967575073242,-0.9924993515014648,-0.4949989318847656,2,-0.00569877537396235,-2.783123448846401,19.36750030517578,-2.7647090502733125,19.399999618530273,2.4736706847950916,19.584999084472656,-0.00569877537396235
3001,2017-03-16,19.34499931335449,19.545000076293945,19.1875,19.420000076293945,2810800.0,0.0022017636441014066,1.1999953049990024,-1.875065566735104,45.1472893432158,41.68849120925361,0.24558717130078733,0.46814148480792994,-0.10463489282766503,-1.4705382994128087,13.776423248301144,0.3575000762939453,-0.13633404271660865,-0.39612560272217223,-1.1505626545954577,0.35831144915111324,-0.7733441286588167,-0.01890707678552772,1.606318822479249,35.999843052454544,-4.834015029048864,0.37721852593664296,3,0.27875041961670277,0.7000007629394567,-0.21749925613402965,-1.0349988937377894,-0.6224994659423793,3,-0.017058668152975187,-15.000381479185542,19.302499771118164,-2.783123448846401,19.36750030517578,-2.7647090502733125,19.399999618530273,-0.017058668152975187
3002,2017-03-17,19.72249984741211,19.84749984741211,19.11750030517578,19.31999969482422,2697600.0,0.019514114626875134,1.2375459663605166,-5.36661410914984,48.70340201245808,42.11659188253159,-0.21530218125484168,0.04365494672035908,-0.3456352731170398,-1.87394579141543,12.296520113819689,0.7299995422363281,-0.22656650202763018,0.012624931335448508,-0.6857502650223708,0.7110001276932678,-0.3365626668434629,0.36181252951435994,1.15826556298828,82.87670159120006,42.014942409172185,0.34918759817891015,3,-0.19999980926513672,0.32250022888183594,-0.5949997901916504,-1.4124994277954102,-0.9874992370605504,4,-0.04626697368637356,1.1999953049990024,19.34499931335449,-15.000381479185542,19.302499771118164,-2.783123448846401,19.36750030517578,-0.04626697368637356
3003,2017-03-20,19.905000686645508,20.01499938964844,19.582500457763672,19.72249984741211,2452800.0,0.00925343342098417,1.1490723847885118,0.45341806222929876,56.073216911893056,43.5777680541082,-0.38936733510883315,-0.19346022050776668,-0.40233632607588277,-2.0888603455203665,10.83258552147386,0.4324989318847692,-0.30296403715653497,0.22350072860717773,-0.3847032038277689,0.8317046610421244,-0.08060123761029558,0.527602694824651,0.8699688174414035,87.743864600423,47.30526138942458,0.3041019662174727,3,-0.33875083923339844,0.1399993896484375,-0.7775006294250488,-1.5950002670288086,-0.9850006103515625,0,-0.07359960321783754,1.2375459663605166,19.72249984741211,1.1999953049990024,19.34499931335449,-15.000381479185542,19.302499771118164,-0.07359960321783754
3004,2017-03-21,19.122499465942386,20.1825008392334,19.02750015258789,19.96500015258789,4271200.0,-0.03931179069127644,-1.2372909535271657,-4.616420889813218,28.969560362164657,43.02880439726367,0.3473596266700625,0.55010317341846,0.49487176613037676,-1.3345109202506542,9.403406605423019,1.1550006866455078,-0.37536414224221915,-0.5163754463195751,-1.1566193591083618,0.12386846646921157,-0.8364974027139667,-0.19625348992518354,1.5530218862098586,8.225043885506613,-27.371661500009942,0.32012195639439295,3,0.48250102996825817,0.922500610351559,0.2106256484985316,-0.8124990463256871,0.36000061035155895,1,-0.031245907391775574,1.1490723847885118,19.905000686645508,1.2375459663605166,19.72249984741211,1.1999953049990024,19.34499931335449,-0.031245907391775574
3005,2017-03-22,19.225000381469727,19.299999237060547,18.77750015258789,19.075000762939453,3674400.0,0.005360225827690357,2.483358235051022,-0.1780409451385862,32.48730047054411,42.562375958585704,0.2149455953369035,0.43671752470519465,0.5165977970907605,-1.452997783176265,8.757033573505153,0.5224990844726562,-0.37528897700813246,-0.39274959564209055,-1.0591422040455143,0.2736430127613332,-0.7259458998438042,-0.05955329144037691,1.3186792747173683,31.850534532496184,-0.10223817985696826,0.3331963042017124,3,0.25500011444091797,0.7674999237060547,0.24249982833862305,-0.9149999618530273,0.2649993896484375,2,-0.01300390091232273,-1.2372909535271657,19.122499465942386,1.1490723847885118,19.905000686645508,1.2375459663605166,19.72249984741211,-0.01300390091232273
3006,2017-03-23,19.020000457763672,19.38999938964844,18.94750022888184,19.037500381469727,3145200.0,-0.01066319477962907,-4.446130732303018,-0.11666645473850183,31.893675076325664,41.89130110543758,0.4049145341832521,0.637379679782164,0.8093332116865994,-1.2580331860697314,8.392028658870165,0.44249916076660156,-0.3768764396735307,-0.5742495536804206,-1.290866631280263,0.14236752391942176,-0.9325580924803418,-0.21594101488049944,1.347061248063504,17.25979976243,-11.004954065122242,0.3583085387999215,3,0.46000003814697266,0.9724998474121094,0.44749975204467773,-0.7100000381469727,0.8799991607666016,3,-0.011172429727441702,2.483358235051022,19.225000381469727,-1.2372909535271657,19.122499465942386,1.1490723847885118,19.905000686645508,-0.011172429727441702
3007,2017-03-24,20.655000686645508,21.07749938964844,19.6924991607666,19.70499992370605,5950800.0,0.08596215507526206,-1.8410194412166385,-54.28599455040892,62.90910335152523,44.27496370305187,-1.1871900199901937,-0.9660277314105308,-0.7331621135637647,-2.898772658318272,8.682074962527551,2.057498931884769,-0.29154572845525095,1.0092506408691406,0.14956691285831525,1.868934368879966,0.5794087768637297,1.4390925048745515,-1.8775005340576172,81.63048508038221,49.71641952032379,0.42984186400541263,3,-0.7275009155273438,-0.6625003814697266,-1.0268754959106445,-2.3450002670288086,-0.24250030517578125,4,-0.09356091866328797,-4.446130732303018,19.020000457763672,2.483358235051022,19.225000381469727,-1.2372909535271657,19.122499465942386,-0.09356091866328797
3008,2017-03-27,20.850000381469727,20.899999618530273,20.395000457763672,20.530000686645508,3014400.0,0.00944079827362554,1.4047683923705723,0.33684151351003944,64.10559084866188,46.34894629638809,-1.2905968899764382,-1.1368125636656998,-0.8200392933106215,-3.1045833046415936,9.518485950143258,0.5049991607666016,-0.20026550210196348,1.151875305175782,0.1381482526175617,2.1656023577340022,0.6450117788966736,1.6587388314548903,-2.0265002441406246,90.1087354937794,54.017660298704044,0.50686352627911,3,-0.9225006103515625,-0.9225006103515625,-0.9281249046325684,-2.5399999618530273,-2.372499465942383,0,-0.10143883608740156,-1.8410194412166385,20.655000686645508,-4.446130732303018,19.020000457763672,2.483358235051022,19.225000381469727,-0.10143883608740156
3009,2017-03-28,21.002500534057614,21.075000762939453,20.732500076293945,20.787500381469727,2544400.0,0.007314155865599803,-1.107691585384462,0.6718761175881443,66.66668135835852,48.55064663723856,-1.3262518266434107,-1.2375794216836518,-1.0016176810446176,-3.265840012016138,10.4662445939158,0.3425006866455078,-0.11744961389721453,1.231250476837154,0.065895425536862,2.396605528137446,0.6485729511870097,1.8139280024872981,-2.1339204116821264,96.73917911004712,55.52998957548934,0.582677525650146,3,-1.0750007629394496,-1.0750007629394496,-1.019375324249264,-2.6925001144409144,-2.157501220703125,1,-0.09915488179070342,1.4047683923705723,20.850000381469727,-1.8410194412166385,20.655000686645508,-4.446130732303018,19.020000457763672,-0.09915488179070342
3010,2017-03-29,21.29750061035156,21.57999992370605,20.940000534057614,21.07999992370605,4846000.0,0.01404595018653021,-1.572864629858952,1.011630382711466,71.46066876346396,51.47435546171057,-1.4622745649965836,-1.5381980548712306,-1.3257690138596665,-3.508133249008271,10.10604977022224,0.6399993896484375,-0.024972547654716237,1.4797505378723095,0.1514013254307045,2.8080997503139145,0.8155759316515088,2.14392514409311,-2.3847421026306144,89.26878077479297,42.47619249126575,0.6641746062208023,3,-1.1187505722045863,-1.1187505722045863,-0.7506251335144007,-2.9875001907348597,-2.245000839233395,2,-0.08522129273589218,-1.107691585384462,21.002500534057614,1.4047683923705723,20.850000381469727,-1.8410194412166385,20.655000686645508,-0.08522129273589218
3011,2017-03-30,21.25749969482422,21.372499465942386,21.02750015258789,21.302499771118164,1878800.0,-0.0018781976467181494,2.7297330735206646,-0.2068962493313339,69.48164592172085,53.78304922940644,-1.2543658754294675,-1.4963541903297255,-1.305266142712842,-3.4037464199352385,9.726389570681146,0.34499931335449574,0.06033466960165157,1.3898746490478509,-0.07616001403048145,2.855909312126183,0.6568573175086847,2.122891980587017,-2.2380515304638706,82.91390206488737,34.284797818579904,0.7330173315391655,3,-1.078749656677246,-1.078749656677246,-0.8893747329711914,-2.9474992752075195,-2.907499313354492,3,-0.08314712214891418,-1.572864629858952,21.29750061035156,-1.107691585384462,21.002500534057614,1.4047683923705723,20.850000381469727,-0.08314712214891418
3012,2017-03-31,21.1825008392334,21.417499542236328,21.1200008392334,21.17250061035156,2074400.0,-0.00352811274456144,-4.173900784502347,-0.22222693171711366,71.30902630201263,55.47591693941971,-1.0621867148812782,-1.4091335733489174,-1.2303259088586564,-3.271409158424774,9.894264153699194,0.2974987030029297,0.15339335606272897,1.2612507820129402,-0.3163298679743285,2.838831432000209,0.47246045701930584,2.0500411070065745,-2.0606306044992238,66.45575834445303,14.37320412768512,0.7887903249936342,3,-1.0037508010864258,-1.0037508010864258,-0.9062504768371582,-2.872500419616699,-3.185001373291012,4,-0.06054531664777407,2.7297330735206646,21.25749969482422,-1.572864629858952,21.29750061035156,-1.107691585384462,21.002500534057614,-0.06054531664777407
3013,2017-04-03,20.99250030517578,21.32999992370605,20.732500076293945,21.1875,3094400.0,-0.00896969321515173,1.4895850718038193,-19.499523173748557,68.72118104325727,59.89276368176334,-0.784165000927679,-1.1685880013881267,-1.0314709673536768,-3.0289839112701173,10.523768026237725,0.5974998474121058,0.25556730541722317,1.0011252403259263,-0.6379446897703431,2.6401951704221958,0.1815902752777916,1.820660205374061,-1.7723048828827324,30.678498606903943,-24.206924562207604,0.8195349650481342,4,-0.8137502670288086,-0.8137502670288086,-0.8162498474121094,-2.682499885559082,-3.217500686645508,0,-0.027628911052727356,-4.173900784502347,21.1825008392334,2.7297330735206646,21.25749969482422,-1.572864629858952,21.29750061035156,-0.027628911052727356
3014,2017-04-04,20.475000381469727,21.19499969482422,20.377500534057614,20.9375,2527600.0,-0.024651657314896602,-1.4866920593294668,2.371796627411088,62.23265298974951,63.197802850563946,-0.06105789051805388,-0.6175786945495751,-0.5090938257973399,-2.4600992394145855,11.029799947518073,0.8174991607666051,0.31335747454395957,0.44225025177001953,-1.2020392897044587,2.086539793244498,-0.3798945189672196,1.2643950225072587,-1.1604127791201577,8.108099534305623,-49.470308965055764,0.8221447707372396,4,-0.21125030517578125,-0.2962503433227539,-0.43000030517578125,-2.1649999618530273,-3.239999771118164,1,-0.09755796965699493,1.4895850718038193,20.99250030517578,-4.173900784502347,21.1825008392334,2.7297330735206646,21.25749969482422,-0.09755796965699493
3015,2017-04-05,20.012500762939453,20.575000762939453,19.94750022888184,20.51000022888184,3023200.0,-0.022588503536676074,-1.0000000000000113,1.0756754081729518,56.402887385454,65.92104866268932,0.5865814336923059,-0.12589536228314913,-0.04513701020726657,-1.9457879648110001,11.081081883116536,0.6275005340576136,0.3229834747656639,-0.04287443161010884,-1.6721589004906683,1.5864100372704506,-0.8575166660503868,0.7717678028301691,-0.6072966677356249,4.421807103384601,-53.5775458065715,0.8146422344402795,4,0.623748779296875,0.16624927520751953,0.03249931335449219,-1.702500343322754,-2.407501220703125,2,-0.05833860862341733,-1.4866920593294668,20.475000381469727,1.4895850718038193,20.99250030517578,-4.173900784502347,21.1825008392334,-0.05833860862341733
3016,2017-04-06,20.0625,20.112499237060547,19.649999618530273,20.075000762939453,2660400.0,0.002498400257559874,9.571696385752277,0.025127188660943798,53.48004098162231,64.87337506603343,0.7822769349064522,-0.129365123463554,-0.10233642507205332,-1.9453143540129467,11.393244419730367,0.46249961853027344,0.5005741625103326,-0.02662515640258789,-1.6253358698737657,1.5720855570685899,-0.8259805131381768,0.772730200333001,-0.5703040716560821,23.338070680354253,-30.21263489306953,0.799355356735589,4,0.5524997711181641,0.11625003814697266,-0.017499923706054688,-1.7524995803833008,-2.1800003051757812,3,-0.050342690536166246,-1.0000000000000113,20.012500762939453,-1.4866920593294668,20.475000381469727,1.4895850718038193,20.99250030517578,-0.050342690536166246
3017,2017-04-07,19.690000534057614,19.987499237060547,19.61000061035156,19.9375,2926400.0,-0.01856695157345223,1.1726668459676695,19.79874885566095,47.881772214125085,63.070728551084905,1.1214257127892502,0.2649903162115912,0.26960805679019373,-1.534573938233752,11.762685055304315,0.45249938964844105,0.6626336062988081,-0.4043746948242237,-1.9967920457680144,1.188042656119567,-1.200583370296119,0.3918339806476716,-0.11429244589920984,4.651160211804497,-42.73302067214216,0.7962086754718958,4,0.9049997329711914,0.488749504089359,0.30874919891357777,-1.3800001144409144,-2.2650012969970668,4,-0.06805485608139528,9.571696385752277,20.0625,-1.0000000000000113,20.012500762939453,-1.4866920593294668,20.475000381469727,-0.06805485608139528
3018,2017-04-10,19.524999618530273,19.75749969482422,19.51000022888184,19.54750061035156,2021200.0,-0.008379934537936617,-8.428592188920305,0.09091329444130337,54.514863839069825,61.720526604497266,1.205478637085946,0.46360536293332544,0.43244754571420074,-1.3463136696267384,12.13159430390162,0.24749946594237926,0.8542903722234527,-0.5756256103515618,-2.1575143342608953,1.0062631135577718,-1.3665699723062268,0.2153187516031032,2.0550003051757777,0.8901717746269524,-49.32213852136351,0.7909443619546663,4,1.0200004577636719,0.6537504196166992,0.47375011444091797,-1.2149991989135742,-2.5124988555908203,0,-0.07823304391454156,1.1726668459676695,19.690000534057614,9.571696385752277,20.0625,-1.0000000000000113,20.012500762939453,-0.07823304391454156
3019,2017-04-11,19.272499084472656,19.65250015258789,19.012500762939453,19.625,2800000.0,-0.012932165889415925,2.141091889463042,15.66601678393059,50.5154498341445,59.393280056795106,1.3262395702706655,0.7469186264020138,0.6873033300827345,-1.0827234155781014,12.77487707767444,0.6399993896484375,0.7893135187833558,-0.823376083374022,-2.415074030529354,0.7683218637813098,-1.619225056951688,-0.027527109796356086,2.2661008453369114,16.639892578125,-34.412271006607114,0.7958489735776658,4,0.9425010681152344,0.9062509536743164,0.7262506484985352,-0.962498664855957,-2.107498168945309,1,-0.07770136396835414,-8.428592188920305,19.524999618530273,1.1726668459676695,19.690000534057614,9.571696385752277,20.0625,-0.07770136396835414
3020,2017-04-12,19.1924991607666,19.36750030517578,19.13249969482422,19.237499237060547,1285600.0,-0.004150988585102988,-1.8485093691839967,0.12765945934246695,51.924134970071755,57.442445506611875,1.202723027368993,0.8624745591694847,0.7639417822889563,-0.9910283621110487,13.45292365187985,0.2350006103515625,0.6919794572339697,-0.8978759765624993,-2.501829963923786,0.7060780107987874,-1.6998529702431426,-0.09589898288185594,2.245056802368161,16.363513410413443,-37.35362910919996,0.8019769936806428,4,1.022500991821289,0.9862508773803711,0.8062505722045898,-0.8824987411499023,-2.2774982452392543,2,-0.10199289493348351,2.141091889463042,19.272499084472656,-8.428592188920305,19.524999618530273,1.1726668459676695,19.690000534057614,-0.10199289493348351
3021,2017-04-13,19.01499938964844,19.13249969482422,18.155000686645508,18.69499969482422,3954000.0,-0.009248392803424266,2.522517011478452,-7.11109227313194,22.892537127097498,52.06283559828796,1.1495603699558394,1.068780902972538,0.9336109561400612,-0.8056209741173852,14.729644237448735,1.0374984741210938,0.5533427533975477,-1.058875751495357,-2.7014397133498207,0.5836882103591066,-1.8801577324225889,-0.23759377056812525,2.32555436547851,46.93038926596443,-3.121405147592199,0.8212819809272319,4,0.7275009155273402,0.8525009155273402,0.9837503433227504,-0.7049989700317418,-1.8024997711181676,3,-0.0741519796303386,-1.8485093691839967,19.1924991607666,2.141091889463042,19.272499084472656,-8.428592188920305,19.524999618530273,-0.0741519796303386
3022,2017-04-17,18.809999465942386,19.15250015258789,18.792499542236328,19.0575008392334,2658000.0,-0.010780958731855361,-1.5486658744733715,-0.7734425291466794,16.39207548450422,46.2484905362043,1.0981070690917143,1.2668663373624511,1.1272696173224332,-0.5913902257865473,15.540165303053687,0.3600006103515625,0.3430575158136797,-1.2182506561279247,-2.950171526432346,0.5136702141764964,-2.0842110912801353,-0.35229022097571416,2.3394211050756795,40.87358406800543,-3.9414440983373495,0.86596043515221,4,0.8650007247924769,1.0575008392333949,1.188750267028805,-0.49999904632568715,-1.9149990081787145,0,-0.04930886748814156,2.522517011478452,19.01499938964844,-1.8485093691839967,19.1924991607666,2.141091889463042,19.272499084472656,-0.04930886748814156
3023,2017-04-18,18.440000534057614,18.825000762939453,18.36000061035156,18.762500762939453,3167600.0,-0.019670331865489832,1.0782119095214102,1.303023997780585,10.607208578703606,40.51233004608809,1.193462538687701,1.6037065647576902,1.4667257828630227,-0.22132365816976574,16.28137503262004,0.4650001525878942,0.12174988988365243,-1.5149995803833036,-3.3871161471469584,0.35711698638035116,-2.451057863765133,-0.5789412970014745,2.5297548438981003,19.031716130379667,-18.421493741568884,0.9360582833818278,4,0.9250001907348668,1.4274997711181676,1.6412491798400914,-0.13000011444091442,-1.375,1,-0.05504345268984223,-1.5486658744733715,18.809999465942386,2.522517011478452,19.01499938964844,-1.8485093691839967,19.1924991607666,-0.05504345268984223
3024,2017-04-19,18.524999618530273,18.627500534057614,18.184999465942386,18.450000762939453,3332400.0,0.004609494686058868,2.1607141640724814,-0.23255442593282333,4.437088791301221,34.73835242451556,0.8971072847316712,1.5511788902420598,1.3653236070470811,-0.2939843947287031,17.9787147250871,0.44250106811522727,-0.12011772907913354,-1.400125503540039,-3.3458030812566335,0.5455520741765554,-2.3729642923983363,-0.42728671468174184,2.275870477946828,30.515385426121483,-0.3676610851675548,0.9728387888582973,4,0.6087503433227539,1.3425006866455078,1.5562500953674316,-0.21499919891357422,-1.2374992370605469,2,-0.08164636365648781,1.0782119095214102,18.440000534057614,-1.5486658744733715,18.809999465942386,2.522517011478452,19.01499938964844,-0.08164636365648781
3025,2017-04-20,18.975000381469727,19.0625,18.524999618530273,18.587499618530273,1639200.0,0.02429153966023967,-1.0975593417144898,5.166755677627731,16.94422914055174,30.678817775507717,0.31788977150690556,1.1399334201616753,0.9027628329472606,-0.736728715145297,19.076772150928917,0.5375003814697266,-0.34826128936223455,-0.9376247406005866,-2.905328625219653,1.0300791440184796,-1.9214766829101215,0.04622720170894823,1.6671175504174798,82.20552720291715,55.512078075930496,0.9838519423095337,4,0.09624958038330078,0.8924999237060547,1.034374713897705,-0.6649999618530273,-1.8125,3,-0.09538863923870888,2.1607141640724814,18.524999618530273,1.0782119095214102,18.440000534057614,-1.5486658744733715,18.809999465942386,-0.09538863923870888
3026,2017-04-21,18.8075008392334,19.030000686645508,18.79750061035156,18.9325008392334,1664400.0,-0.008827380177546806,-2.206887479939909,-0.32258001004124787,16.50209835359955,27.192187346560434,0.32256778447936796,1.3604476157221796,1.0600103952527533,-0.5653878781752191,20.39866804738698,0.23250007629394887,-0.5317869060761957,-1.0944993019103997,-3.0846641365611482,0.8956655327403489,-2.089581719235774,-0.0994168845850254,1.6853900579393049,64.34118154988957,40.91443786903784,0.995082417325374,4,0.14874935150146484,1.0599994659423828,1.1237492561340332,-0.4975004196166992,-1.7125015258789062,4,-0.10062474221764761,-1.0975593417144898,18.975000381469727,2.1607141640724814,18.524999618530273,1.0782119095214102,18.440000534057614,-0.10062474221764761
3027,2017-04-24,18.72249984741211,19.217500686645508,18.70249938964844,19.09749984741211,3566400.0,-0.004519526147991559,-1.481928486074113,3.0,17.005794128247146,23.0245129342468,0.2859688740384385,1.3631359552794642,1.1324319922548085,-0.468578197270638,20.019247444340817,0.5150012969970668,-0.6653697015264228,-1.0828752517700195,-3.106476755854807,0.9407262523147679,-2.0946760038124133,-0.0710744997276258,1.6301176371289614,52.058086779179924,28.32801743242019,1.0118007520423928,4,0.18125057220458984,1.1450004577636719,1.111875057220459,-0.41249942779541016,-2.0125007629394567,0,-0.08065163526175989,-2.206887479939909,18.8075008392334,-1.0975593417144898,18.975000381469727,2.1607141640724814,18.524999618530273,-0.08065163526175989
3028,2017-04-25,18.73500061035156,18.982500076293945,18.667499542236328,18.75,2649200.0,0.0006676866359369704,-3.1999643965210316,0.03999837239584281,20.357749783108076,19.673657373020532,0.167205445336581,1.24804856271124,1.1022408346764827,-0.4585393799358961,19.63506516206173,0.3150005340576172,-0.7942606885013497,-0.9646245002746632,-2.979405294891283,1.0501562943419565,-1.972014897582973,0.04276589703364664,1.485759866315778,53.26881299323095,26.424084082425125,1.0073903973083091,4,0.026249885559085584,1.1324996948242223,1.0487494468689,-0.42500019073485973,-2.0225009918212855,1,-0.0982119078005923,-1.481928486074113,18.72249984741211,-2.206887479939909,18.8075008392334,-1.0975593417144898,18.975000381469727,-0.0982119078005923
3029,2017-04-26,18.920000076293945,19.07250022888184,18.647499084472656,18.842500686645508,3090800.0,0.009874537492150948,1.2222299790565245,-5.1668362156651035,29.444948844286444,17.175970025711056,-0.08163966261257372,0.9476188865706234,0.8995628509387537,-0.6085975129747254,18.98061932127593,0.42500114440918324,-0.8665820998332343,-0.6755000114440932,-2.6208244063398,1.2698243834516134,-1.6481622088919465,0.2971621860037601,1.1768148129720828,57.03968931610984,26.228455575591045,0.972662197447854,4,-0.2337493896484375,0.9475002288818359,0.885624885559082,-0.6099996566772461,-2.0,2,-0.0980443728729461,-3.1999643965210316,18.73500061035156,-1.481928486074113,18.72249984741211,-2.206887479939909,18.8075008392334,-0.0980443728729461
3030,2017-04-27,19.482500076293945,19.854999542236328,19.17250061035156,19.20249938964844,3481600.0,0.029730443854743438,-3.0147203195385806,3.612940539476229,40.85173643932317,19.171436615958353,-0.6690329276531912,0.2552589824463638,0.3187862056319588,-1.124746550651814,17.31461735280254,0.9349994659423828,-0.9582847544415394,-0.022249984741211648,-1.7949443439592194,1.7504443744767961,-0.9085971643502155,0.8640971948677922,0.4978059608148513,69.1511946395231,35.84992136461528,0.8863471796090042,4,-0.46250057220458984,0.38500022888183594,0.3425002098083496,-0.8162498474121094,-1.6849994659423828,3,-0.11266519626477844,1.2222299790565245,18.920000076293945,-3.1999643965210316,18.73500061035156,-1.481928486074113,18.72249984741211,-0.11266519626477844
3031,2017-04-28,19.489999771118164,19.7450008392334,19.34749984741211,19.70499992370605,2808000.0,0.000384945196707287,1.6949038573442128,-0.7678558047969671,46.4349243996443,22.509530939862806,-0.672822514475456,0.11441956163361766,0.27498929427811447,-1.0874967510023907,15.558582567792456,0.39750099182128906,-1.0138311367191193,0.07362470626831197,-1.4957196842675842,1.642969096804208,-0.7110474889996361,0.85829690153626,0.38078794496283663,69.77228714313244,31.49009291449864,0.7846721952679487,4,-0.4700002670288086,0.3775005340576172,0.24625062942504883,-0.5862493515014648,-2.0550003051757777,4,-0.11942018558140322,-3.0147203195385806,19.482500076293945,1.2222299790565245,18.920000076293945,-3.1999643965210316,18.73500061035156,-0.11942018558140322
3032,2017-05-01,19.899999618530273,19.979999542236328,19.450000762939453,19.475000381469727,3504400.0,0.021036421355924206,-1.2315809762443983,-1.9767392345771337,56.14754252137793,27.569568044604395,-1.0191168798246508,-0.4180206067098169,-0.15222065534078766,-1.4522238977699011,13.789139694094185,0.529998779296875,-1.0637745671755567,0.5477496147155776,-0.8080139584809416,1.9035131879120968,-0.130132171882682,1.2256314013138372,-1.7449989318847656,93.99625544291985,48.87811623684982,0.6778817865982587,5,-0.817500114440918,-0.03249931335449219,-0.16374921798706055,-0.9962491989135742,-2.5825004577636754,0,-0.14095479190682247,1.6949038573442128,19.489999771118164,-3.0147203195385806,19.482500076293945,1.2222299790565245,18.920000076293945,-0.14095479190682247
3033,2017-05-02,20.412500381469727,20.477500915527344,19.665000915527344,19.962499618530273,6783200.0,0.025753807676570428,1.801715292941517,1.0588272253188644,67.22056617722899,34.54550997637414,-1.3660485318215763,-1.028956574566049,-0.6803607920080879,-1.9201237421097233,12.933868314667645,0.8125,-0.973545612742658,1.0892503738403327,-0.1374559936382056,2.315956741318871,0.4758971901010618,1.7026035575796037,-2.2209997177124023,96.44806180220293,45.75603734348268,0.6133531837392694,5,-0.911250114440918,-0.5450000762939453,-0.4525003433227539,-1.5087499618530273,-2.887500762939453,1,-0.181384016059011,-1.2315809762443983,19.899999618530273,1.6949038573442128,19.489999771118164,-3.0147203195385806,19.482500076293945,-0.181384016059011
3034,2017-05-03,18.477500915527344,19.125,18.174999237060547,18.625,21518000.0,-0.09479482815828666,-1.5249107794630545,-0.3277751875556309,43.07842804899801,37.4493098550904,0.6274921927862529,0.7891842251748713,1.2322303358756663,0.058417482735951154,12.643201636728746,2.2375011444091797,-0.8848366732435409,-0.7458741188049309,-1.9009182354731635,0.40916999786330166,-1.3233961771390454,-0.1683520604708164,2.0,13.137956914247656,-40.16569652812866,0.5775220583341156,5,0.8487491607666016,1.3899993896484375,1.4499988555908203,0.9099998474121094,-1.2300014495849574,2,-0.09552164576075728,1.801715292941517,20.412500381469727,-1.2315809762443983,19.899999618530273,1.6949038573442128,19.489999771118164,-0.09552164576075728
3035,2017-05-04,18.84499931335449,18.88249969482422,18.280000686645508,18.649999618530273,6107600.0,0.0198889665603168,3.4629480495627236,-1.3220400351729962,48.412696999281515,40.994931926832834,0.2677730612511553,0.3475541605075456,0.8566899130648373,-0.2692272310518078,13.04747386877367,0.6024990081787109,-0.7204496101135973,-0.3200006484985387,-1.4240028050871558,0.7840015080900784,-0.872001726792849,0.23200042979577162,1.6325016021728551,29.098787747250864,-23.977860456703713,0.5520010782943093,5,0.4812507629394567,1.0225009918212926,1.0825004577636754,0.6650009155273473,-0.9249992370605433,3,-0.10214907440704413,-1.5249107794630545,18.477500915527344,1.801715292941517,20.412500381469727,-1.2315809762443983,19.899999618530273,-0.10214907440704413
3036,2017-05-05,19.052499771118164,19.622499465942386,18.912500381469727,19.087499618530273,8638400.0,0.011010902909220688,-3.5079503481683543,-0.17948667788254954,52.26318607611877,44.912419921040794,0.1102772884069374,0.06377724438978305,0.6484702450689319,-0.43685951822842384,13.590429289404371,0.7775001525878977,-0.5338026321610769,-0.06200017929077006,-1.0823761233889861,0.958375764807446,-0.5721881513398763,0.4481877927583362,1.378951110839843,38.11074459854172,-15.827518355125896,0.5101879720491077,5,0.27375030517578125,0.7337503433227539,1.1262502670288086,1.4362506866455078,-0.8474998474121129,4,-0.0658705773963092,3.4629480495627236,18.84499931335449,-1.5249107794630545,18.477500915527344,1.801715292941517,20.412500381469727,-0.0658705773963092
3037,2017-05-08,18.350000381469727,18.967500686645508,18.20499992370605,18.799999237060547,8693200.0,-0.03687177000854036,-1.0608135102184844,12.85716621253406,49.20913730835167,48.118129646067864,0.843035039307285,0.6964471086433335,1.3377203649166312,0.30075002273051865,14.496212206367906,0.8474998474121129,-0.4207065816019018,-0.6974995613098152,-1.73460303971083,0.33960391709119975,-1.2160513005103226,-0.1789478221093077,2.03632146759033,7.600478472863068,-48.65666440222228,0.5185517392005073,5,0.9762496948242188,1.4362497329711914,1.828749656677246,1.8812494277954102,0.31749916076660156,0,-0.04986380907388588,-3.5079503481683543,19.052499771118164,3.4629480495627236,18.84499931335449,-1.5249107794630545,18.477500915527344,-0.04986380907388588
3038,2017-05-09,17.997499465942386,18.25,17.985000610351562,18.25,6815600.0,-0.019209858757458398,1.0990006269687196,0.5611137248918028,45.572806445189094,49.910113823945935,1.206830974525392,0.9788291058522383,1.666880524348901,0.6877854546693989,15.590972365983324,0.36499977111816406,-0.29380356232057636,-0.9736254692077608,-2.08498825933129,0.13773732091576818,-1.5293068642695253,-0.4179440741459963,2.3445959308776807,0.763289424487211,-56.32311022383716,0.555681395061764,5,1.2337512969970668,1.6600008010864222,2.1812505722045863,2.1812505722045863,0.9050006866455043,1,-0.037783043497936375,-1.0608135102184844,18.350000381469727,-3.5079503481683543,19.052499771118164,3.4629480495627236,18.84499931335449,-0.037783043497936375
3039,2017-05-10,17.774999618530273,18.167499542236328,17.567499160766598,17.982500076293945,4477200.0,-0.012362820059151014,1.0779255951594702,0.8217822530083283,39.52878831757191,49.76311958819579,1.3967111561118557,1.1419353956779155,1.8714353295662178,0.9473095333779185,16.16406469591885,0.6000003814697301,-0.16796445963619533,-1.1212503433227532,-2.343381235286909,0.10088054864140261,-1.732315789304831,-0.5101848973406753,2.4728119868310543,10.097344377081514,-42.0018403140685,0.6110654459820779,5,1.2475004196166992,1.6062498092651367,2.403750419616699,2.403750419616699,1.2900009155273402,2,-0.014064697910844193,1.0990006269687196,17.997499465942386,-1.0608135102184844,18.350000381469727,-3.5079503481683543,19.052499771118164,-0.014064697910844193
3040,2017-05-11,17.235000610351562,18.07999992370605,17.21500015258789,17.799999237060547,4206400.0,-0.030379691688756316,-1.8595055391968205,2.722878941079143,37.11593212244414,48.72767600184022,1.770569806886769,1.610326553741345,2.3601676119666095,1.5232451255791872,16.886012544918604,0.8649997711181605,-0.0860633487290059,-1.5633744239807115,-2.983160501080878,-0.143588346880545,-2.273267462530793,-0.85348138543063,2.8519922483340814,0.830756530343686,-47.66602019578489,0.7098930385500828,5,1.6112499237060547,1.6599998474121094,2.9862494468688965,2.94374942779541,2.2549991607666016,3,0.0007252019233070506,1.0779255951594702,17.774999618530273,1.0990006269687196,17.997499465942386,-1.0608135102184844,18.350000381469727,0.0007252019233070506
3041,2017-05-12,17.604999542236328,17.655000686645508,17.177499771118164,17.235000610351562,5188400.0,0.021467880405094952,1.0319135121096032,-0.6548669578896908,41.25243961577694,47.07266456788456,1.23493037876721,1.1903053786219466,1.9456099443682398,1.192936598262385,16.445904883189673,0.47750091552734375,-0.04921262560273476,-1.1228754997253425,-2.6344329657910066,0.3886819663403216,-1.8786542327581728,-0.36709676669251223,2.252233899961496,23.8826565623415,-23.165463416593735,0.7557787330328315,5,1.2225008010864258,1.2225008010864258,2.8025002479553223,2.5737504959106445,1.8549995422363281,4,0.017892674935997332,-1.8595055391968205,17.235000610351562,1.0779255951594702,17.774999618530273,1.0990006269687196,17.997499465942386,0.017892674935997332
3042,2017-05-15,17.88249969482422,18.040000915527344,17.567499160766598,17.662500381469727,4997600.0,0.015762576529589678,-1.3048767439371933,0.5945944552699679,43.59262393974011,44.44733765260802,0.7164995553436206,0.8851379928947587,1.6306926033476792,0.9567442722913668,15.819464861864846,0.47250175476074574,-0.08407576506169434,-0.7990003585815444,-2.3561726025817435,0.7581718854186548,-1.577586480581644,-0.02041423658144481,1.7067603802656386,65.73424459228987,18.668590881530207,0.7785861220000999,5,0.5174999237060547,0.9450006484985352,2.5143752098083496,2.296250343322754,1.7000007629394531,0,0.018034404271522142,1.0319135121096032,17.604999542236328,-1.8595055391968205,17.235000610351562,1.0779255951594702,17.774999618530273,0.018034404271522142
3043,2017-05-16,17.424999237060547,17.8125,17.367500305175778,17.8125,4990400.0,-0.025583697221931878,1.296768096395998,-1.761372601718353,39.20576595156903,44.017041864004796,0.7885853466387367,1.3309360029049415,2.061451949747152,1.4531119775021644,14.76870061925783,0.514999389648441,-0.16363043852890868,-1.205750751495362,-2.8592441213697057,0.44774261837898166,-2.032497436432532,-0.37900406655819197,1.92308480763214,24.99995183461935,-19.944659463190536,0.8267466849371717,5,0.9750003814697266,1.402501106262207,2.9618759155273438,2.753750801086426,2.2450008392333984,1,0.07130561604462837,-1.3048767439371933,17.88249969482422,1.0319135121096032,17.604999542236328,-1.8595055391968205,17.235000610351562,0.07130561604462837
3044,2017-05-17,17.012500762939453,17.382499694824222,16.932500839233402,17.375,2892400.0,-0.023672797255782196,1.384108570215903,0.9354800602474872,31.771211489481132,42.167987918471425,1.0855798481544596,1.7120918017405593,2.44001105437788,1.9017551056286663,13.635637182864368,0.4924983978271449,-0.33503115490050206,-1.5426242828369148,-3.3478713903471586,0.2626228246733291,-2.4452478365920385,-0.6400007290817911,2.1185248543957798,6.971676473521225,-33.468828884777594,0.9026235537551223,5,1.264999389648441,1.692500114440918,3.349374294281006,3.1662492752075195,2.3199996948242188,2,0.11109474238882444,1.296768096395998,17.424999237060547,-1.3048767439371933,17.88249969482422,1.0319135121096032,17.604999542236328,0.11109474238882444
3045,2017-05-18,17.165000915527347,17.235000610351562,16.77750015258789,16.975000381469727,3395600.0,0.008964005628149918,1.772730688090628,-0.5241405074347388,33.20086624545114,40.04995238173058,0.7484144607209444,1.49361687600722,2.257464646917825,1.7931998794274016,13.29086084697252,0.4575004577636719,-0.6127539075454109,-1.2996241569519,-3.195447889193428,0.5961995752896279,-2.247536023072662,-0.35171229083113786,1.7022017284356643,30.693111189671445,-5.78773379803577,0.9479118661207636,5,0.7074995040893519,1.4624996185302699,3.0318741798400843,3.0137491226196254,2.2724990844726527,3,0.11069033015964114,1.384108570215903,17.012500762939453,1.296768096395998,17.424999237060547,-1.3048767439371933,17.88249969482422,0.11069033015964114
3046,2017-05-19,16.915000915527347,17.25,16.727500915527347,17.197500228881836,6528000.0,-0.014564520050438845,1.6967774326765288,-1.4868343121015446,27.921595514906855,37.684669960236704,0.741277536627102,1.680738282107761,2.4794548810933144,2.084500573447208,12.944601635488112,0.5224990844726527,-0.6548127237837491,-1.4549991607665973,-3.46428783568766,0.5542895141544655,-2.4596434982271305,-0.45035482330606413,1.6596433796431462,14.285714285714324,-14.303495798219078,1.004644337460532,5,0.5737495422363246,1.6874999999999964,3.2818741798400843,3.2637491226196254,1.8199996948242116,4,0.1522316710741094,1.772730688090628,17.165000915527347,1.384108570215903,17.012500762939453,1.296768096395998,17.424999237060547,0.1522316710741094
3047,2017-05-22,17.212499618530273,17.287500381469727,16.90999984741211,17.190000534057614,4365600.0,0.017587862069214255,3.3768022998673155,-0.07964297047486014,25.553830990988672,35.46033935421443,0.296651891812477,1.332638947371315,2.1504589371856113,1.8308908815104843,12.898266666196834,0.3775005340576172,-0.7609396053296464,-1.0820004463195794,-3.1481914925412973,0.9841905999021385,-2.1150959694304383,-0.04890492320872042,1.066601735897315,44.70037900895118,23.674738208102283,1.0330955231108596,5,0.2350006103515625,1.3900012969970703,2.592500686645508,2.655000686645508,1.6075000762939453,0,0.13057368283237714,1.6967774326765288,16.915000915527347,1.772730688090628,17.165000915527347,1.384108570215903,17.012500762939453,0.13057368283237714
3048,2017-05-23,16.895000457763672,17.352500915527347,16.870000839233402,17.212499618530273,2304800.0,-0.01844584852886766,-1.6258622031919543,-14.111648016274476,33.94213730139744,34.83960035241727,0.49317807295465954,1.5865660721718413,2.4380860823701944,2.1964269780931573,12.764126911237561,0.4825000762939453,-0.9311115433043256,-1.3074995994567864,-3.453424463454308,0.8384252645407351,-2.380462031455547,-0.23453716745802566,1.1358448264398788,25.57249685505234,3.402506724364631,1.072962431998761,5,0.5087499618530273,1.7075004577636719,2.8762497901916504,2.9724998474121094,1.4224987030029297,1,0.15907072667553712,3.3768022998673155,17.212499618530273,1.6967774326765288,16.915000915527347,1.772730688090628,17.165000915527347,0.15907072667553712
3049,2017-05-24,17.065000534057614,17.087499618530273,16.77750015258789,16.944999694824222,3422400.0,0.010062152807804203,2.757591871178055,-0.3779563981953507,31.18392825459297,34.18048881154492,0.2367724232963262,1.3391262589114952,2.2406212202827724,2.0774170172187745,12.831104228363502,0.3099994659423828,-1.038643724578769,-1.0447495460510297,-3.220247889534587,1.1307487974325294,-2.13249871779281,0.042999625690750776,0.757309651157744,53.999938964842606,31.355327688087847,1.0877491717417795,5,0.3187503814697301,1.5375003814697301,2.5512499809265172,2.8024997711181676,1.222499847412113,2,0.1526515945333482,-1.6258622031919543,16.895000457763672,3.3768022998673155,17.212499618530273,1.6967774326765288,16.915000915527347,0.1526515945333482
3050,2017-05-25,17.287500381469727,17.337499618530273,16.975000381469727,17.125,4160800.0,0.013038373304943951,1.7619109900090826,1.3541603751093545,31.40146252990661,33.085935802003775,0.02514734100073923,0.9947524656444351,1.9947712724451634,1.9114710471749632,14.071679579855061,0.3624992370605469,-1.096298013909582,-0.7124997138977065,-2.8167069172102934,1.3917074894148804,-1.7646033155540017,0.33960388775858874,0.35964032059554896,89.59991455078068,66.06499532091365,1.052103601656294,5,0.09625053405761719,1.3150005340576172,2.2131247520446777,2.5799999237060547,0.842498779296875,3,0.1182935665173408,2.757591871178055,17.065000534057614,-1.6258622031919543,16.895000457763672,3.3768022998673155,17.212499618530273,0.1182935665173408
3051,2017-05-26,17.162500381469727,17.364999771118164,17.030000686645508,17.337499618530273,1858400.0,-0.007230657830323839,1.9130413149121788,-1.0769158538446189,35.75283482412557,32.21484812249104,0.09027083258753521,0.9870479980027547,2.093117135721016,2.0986602962314436,15.361598974578467,0.33499908447265625,-1.1039774443415382,-0.7211247444152846,-2.733819290767226,1.2915698019366584,-1.727472017591257,0.28522252876068777,0.3374979547494803,65.5319964028193,38.32988398548967,1.0063472731759713,5,0.10750007629394531,1.4400005340576172,2.3068747520446777,2.7049999237060547,1.1275005340576172,4,0.13255642056600214,1.7619109900090826,17.287500381469727,2.757591871178055,17.065000534057614,-1.6258622031919543,16.895000457763672,0.13255642056600214
3052,2017-05-30,17.094999313354492,17.172500610351562,16.967500686645508,17.170000076293945,2584800.0,-0.003933055593001722,4.124880793438871,0.4285776566757493,38.37731989353222,32.12279856048695,0.03835045989702479,0.8786812035626355,2.120460315812096,2.2187297363153853,16.384911123116318,0.2049999237060547,-1.0506789472172784,-0.6483757972717292,-2.449236707903246,1.1524851133597878,-1.5488062525874895,0.25205465804403104,0.28139943555401814,54.042445433560914,22.52540420752051,0.9004304553157586,5,-0.039999008178707385,1.5075016021728516,2.31687593460083,2.772500991821289,0.6975002288818359,1,0.09593456349050045,1.9130413149121788,17.162500381469727,1.7619109900090826,17.287500381469727,2.757591871178055,17.065000534057614,0.09593456349050045
3053,2017-05-31,16.709999084472653,17.157499313354492,16.540000915527347,17.135000228881836,3879200.0,-0.022521219324125985,1.627656595580611,5.6666242815727035,36.83558073750564,32.6855062547119,0.34784117688774074,1.0246093286711044,2.454117504059095,2.6468492024632333,16.943206227392103,0.6174983978271449,-1.0636468740603178,-0.8482509613037159,-2.198723439996229,0.5022215173887972,-1.5234872006499742,-0.1730147219574576,0.6550006866455114,20.605867243726355,-13.057967750266553,0.6752362393462571,5,0.2425012588501012,1.798751831054691,2.6756262779235875,3.1575012207031286,1.3775005340576207,2,0.12627173704110084,4.124880793438871,17.094999313354492,1.9130413149121788,17.162500381469727,1.7619109900090826,17.287500381469727,0.12627173704110084
3054,2017-06-01,16.712499618530273,16.872499465942386,16.577499389648438,16.594999313354492,3996800.0,0.00014964297992947628,-2.868849588513442,-0.2764705618360739,42.551656145201136,33.72448291023967,0.3333673794387906,0.9308233015939607,2.4244706161287937,2.6856448836934916,17.62050640896128,0.29500007629394887,-1.1200669257712015,-0.7575003623962395,-2.085533791297948,0.5705330665054689,-1.421517076847092,-0.0934836479453871,0.5040003585815427,20.908962701456414,-16.209582380465964,0.6640167144508534,6,0.24000072479248047,1.7962512969970703,2.6018757820129395,3.155000686645508,1.0275001525878906,3,0.09603587607306552,1.627656595580611,16.709999084472653,4.124880793438871,17.094999313354492,1.9130413149121788,17.162500381469727,0.09603587607306552
3055,2017-06-02,16.920000076293945,17.002500534057614,16.672500610351562,16.792499542236328,3212000.0,0.012415884068808225,1.2563985523784988,1.085108109862996,39.76084295133326,35.03995484762039,0.09773684625930912,0.6026083632356567,2.1883708625029143,2.5240204075770087,18.238306362540342,0.32999992370605113,-1.1027343005080752,-0.4537499427795417,-1.6328701654001634,0.7253702798410799,-1.0433100540898543,0.13581016853077088,0.23749923706054688,46.06056822884493,6.967548090401522,0.5895601113103113,6,0.032500267028808594,1.5887508392333984,2.356875419616699,2.947500228881836,0.952499389648441,4,0.08082153067432563,-2.868849588513442,16.712499618530273,1.627656595580611,16.709999084472653,4.124880793438871,17.094999313354492,0.08082153067432563
3056,2017-06-05,17.797500610351562,18.09000015258789,16.704999923706055,16.829999923706055,14366400.0,0.05186173345749889,-1.2751530969527871,7.588208894939189,48.92269846580504,37.63649567815553,-0.7167951578831264,-0.39393139774850994,1.29848678129418,1.6798015913642672,19.22579628100973,1.385000228881836,-0.970470935920055,0.48650054931640696,-0.41806728132032944,1.3910683799531434,0.03421663399803876,0.9387844646347752,-1.2574996948242152,81.12905250256564,43.530294380294166,0.4522839153183677,6,-0.4825000762939453,0.7112503051757812,1.6462492942810059,2.0699996948242188,0.14999961853027344,0,0.018682317123880132,1.2563985523784988,16.920000076293945,-2.868849588513442,16.712499618530273,1.627656595580611,16.709999084472653,0.018682317123880132
3057,2017-06-06,17.434999465942386,17.65250015258789,17.122499465942386,17.532499313354492,7117600.0,-0.02036809282076013,2.140730610122727,-0.10077496456375101,50.12987308949334,39.43513298794397,-0.35695043894292766,-0.1090875530135591,1.5914277532910326,2.0658707617587915,19.484972998510514,0.6750011444091761,-0.8613965949328275,0.1697494506835966,-0.5953644952633574,0.9348633966305506,-0.2128075222898822,0.5523064236570754,-0.8639985656738283,57.74187038390654,17.783189435604115,0.38255697297347707,6,-0.11999893188476918,1.0737514495849574,2.008750438690182,2.432500839233395,0.07500076293944957,1,0.049039373431305266,-1.2751530969527871,17.797500610351562,1.2563985523784988,16.920000076293945,-2.868849588513442,16.712499618530273,0.049039373431305266
3058,2017-06-07,17.317499160766598,17.747499465942386,17.09749984741211,17.594999313354492,3373600.0,-0.006739335174934413,1.2317565930359577,2.846159865409585,54.28970756688453,42.00244180042081,-0.19357229816816002,-0.04758281434982692,1.6302819573973473,2.2121634321193895,19.576793805029773,0.649999618530277,-0.6889730287840123,0.08624916076659872,-0.5980203472751988,0.7705186688083963,-0.2558855932543018,0.42838391478749926,-0.7161182754516524,48.925580022850106,4.596218723338453,0.3421347540208992,6,-0.0024986267089808223,1.1912517547607457,2.1575007438659703,2.5500011444091832,0.6125011444091832,2,0.027428924757557427,2.140730610122727,17.434999465942386,-1.2751530969527871,17.797500610351562,1.2563985523784988,16.920000076293945,0.027428924757557427
3059,2017-06-08,17.524999618530273,17.657499313354492,17.172500610351562,17.34000015258789,1780800.0,0.01198212604703186,1.1555552729846692,-0.666664375558449,54.98612814309432,44.622960201886116,-0.3676189468416382,-0.2896220305581778,1.3400087718904707,1.9650181523537853,19.249017979599643,0.4849987030029297,-0.5125502469467023,0.30624961853027344,-0.3445099051689269,0.9570091422294738,-0.01913014331932672,0.6316293803798736,-0.8938463478698679,60.14104292645908,13.504877028337773,0.32537976184960027,6,-0.20999908447265625,0.5562505722045934,2.1593756675720215,2.342500686645508,0.14750099182128906,3,0.03209700497826162,1.2317565930359577,17.317499160766598,2.140730610122727,17.434999465942386,-1.2751530969527871,17.797500610351562,0.03209700497826162
3060,2017-06-09,17.247499465942386,17.88249969482422,16.920000076293945,17.582500457763672,3431200.0,-0.015834531162812082,1.0588238894022755,-1.8108213994824176,54.57042345468168,46.713803383059016,-0.10771725457512105,-0.011739367248676302,1.5202948371953795,2.1994203052055674,18.575074968750197,0.9624996185302734,-0.41244180507836603,0.02812452316284464,-0.622724709502549,0.6789737558282383,-0.2973000931698522,0.35354913949554145,-0.5871692576434313,39.16963556564264,-11.081169194232722,0.3254246163326963,6,0.06750106811523082,0.8337507247924805,2.349375724792477,2.620000839233395,0.24500083923339133,4,0.028554881601723814,1.1555552729846692,17.524999618530273,1.2317565930359577,17.317499160766598,2.140730610122727,17.434999465942386,0.028554881601723814
3061,2017-06-12,17.920000076293945,18.03249931335449,17.112499237060547,17.297500610351562,4119600.0,0.03899119473402535,1.1710969025483238,-1.858201859517092,58.816195023263674,48.98478950858473,-0.739201531837061,-0.6950673976523127,0.7576798578797863,1.492603767758741,17.761386479981876,0.9200000762939418,-0.28997625963847895,0.6848751068115249,-0.018400000933194605,1.3881502145562443,0.33323755293916335,1.0365126606838864,-1.2310764691092118,89.88770209337042,37.32644913912504,0.3516375538723603,6,-0.6049995422363281,0.16125011444092152,1.676875114440918,1.947500228881836,-0.4200000762939453,0,-0.002650703691368661,1.0588238894022755,17.247499465942386,1.1555552729846692,17.524999618530273,1.2317565930359577,17.317499160766598,-0.002650703691368661
3062,2017-06-13,18.20499992370605,18.4950008392334,17.8075008392334,17.907499313354492,4118400.0,0.015904009274482434,-1.7638326585695008,0.47791303708378596,66.45725795514281,52.27608697721109,-0.9501029221255877,-1.0062589513332938,0.38643720874384613,1.1848557936819653,17.730615177382308,0.6875,-0.1712403858236442,0.9537499427795382,0.1770235480187594,1.730476337540317,0.5653867453991488,1.3421131401599276,-1.4880547856132544,81.58725237782659,24.554093719852716,0.3883631973803902,6,-0.6687498092651332,-0.45124912261962535,1.3512501716613805,1.6625003814697301,-0.7024993896484375,1,-0.014144449102079126,1.1710969025483238,17.920000076293945,1.0588238894022755,17.247499465942386,1.1555552729846692,17.524999618530273,-0.014144449102079126
3063,2017-06-14,18.667499542236328,18.69499969482422,18.040000915527344,18.18000030517578,3415200.0,0.02540508763902949,1.4147440810615064,1.638649535826044,68.75362440474942,55.18741678382756,-1.235674637501802,-1.444985987679459,-0.15258384305536765,0.7075751730767834,17.5919402700276,0.654998779296875,-0.060173219302743775,1.3541245460510254,0.3526438366174638,2.355605255484587,0.8533841913342428,1.854864900767808,-1.8794321760979074,98.45069529588625,39.33878853407561,0.500740354716781,6,-0.9837493896484375,-1.0499992370605469,0.8887505531311035,1.2000007629394531,-1.2875003814697301,2,-0.06200612517683912,-1.7638326585695008,18.20499992370605,1.1710969025483238,17.920000076293945,1.0588238894022755,17.247499465942386,-0.06200612517683912
3064,2017-06-15,18.90250015258789,18.92250061035156,18.489999771118164,18.5,6172000.0,0.012588756722337724,-1.0473382931850026,0.825642630775852,68.8447803035462,58.41896537851788,-1.2598401722270438,-1.6138769265925923,-0.4462697435304932,0.45992811207958084,17.123638068279362,0.4325008392333949,0.05326005376710441,1.4946251869201674,0.2789152381479738,2.710335135692361,0.8867702125340706,2.1024801613062643,-2.0000168467283217,99.00122584621029,41.93875120980424,0.6078549743860966,6,-1.088749885559082,-1.1712493896484375,0.5418753623962402,0.880000114440918,-1.4750003814697266,3,-0.0514482126470962,1.4147440810615064,18.667499542236328,-1.7638326585695008,18.20499992370605,1.1710969025483238,17.920000076293945,-0.0514482126470962
3065,2017-06-16,19.065000534057614,19.17250061035156,18.809999465942386,19.03249931335449,7340000.0,0.008596766573625736,1.9292859234598152,0.08074834380597651,72.00691189539663,60.98387798180584,-1.2137088192380823,-1.7146465417094596,-0.6518670838372245,0.2865159469420142,16.599687624650596,0.3625011444091726,0.22254338985044697,1.562125587463374,0.14591543761817505,2.978335737308573,0.8540205125407745,2.2702306623859734,-2.000915843838687,94.78155317332602,37.18802400435233,0.7081050749225991,6,-1.0187501907348597,-1.2087497711181605,0.13687419891357777,0.5087490081787109,-1.5650005340576136,4,-0.07303959531595594,-1.0473382931850026,18.90250015258789,1.4147440810615064,18.667499542236328,-1.7638326585695008,18.20499992370605,-0.07303959531595594
3066,2017-06-19,19.489999771118164,19.6825008392334,19.09499931335449,19.13999938964844,5528000.0,0.022292117763192953,-1.6704582399528096,10.768838028168904,75.58758920311203,63.81251310554125,-1.5347775933890446,-2.0415114533747527,-1.1175251888592541,-0.1516250638877139,16.217926139899717,0.6175003051757848,0.3851483203386472,1.8583748817443855,0.2169133133779937,3.4998364501107773,1.0376440975611914,2.6791056659275796,-2.2150734888859738,89.7332763671875,30.381454685832985,0.8207307841831958,6,-1.1887493133544922,-1.378748893737793,-0.6193742752075195,-0.0924997329711914,-2.302499771118164,0,-0.10248842942022196,1.9292859234598152,19.065000534057614,-1.0473382931850026,18.90250015258789,1.4147440810615064,18.667499542236328,-0.10248842942022196
3067,2017-06-20,19.459999084472656,19.6200008392334,19.342500686645508,19.487499237060547,5430000.0,-0.0015392861466302366,-1.1143114573039585,-0.07857177890038826,81.79187386551466,66.8683093609446,-1.3268560322094736,-1.9336392167018914,-1.1173616701619729,-0.1295653356231803,15.879761210255882,0.2775001525878906,0.5591453764406964,1.7159992218017592,-0.10279765607840474,3.534796099681923,0.8066007828616755,2.625397660741843,-1.8961638554003208,86.45346940055252,21.283463448588734,0.9093984389400823,6,-1.1587486267089844,-1.3487482070922852,-0.6324987411499023,-0.08124923706054688,-2.83749961853027,1,-0.10071938215231269,-1.6704582399528096,19.489999771118164,1.9292859234598152,19.065000534057614,-1.0473382931850026,18.90250015258789,-0.10071938215231269
3068,2017-06-21,19.582500457763672,19.762500762939453,19.4424991607666,19.4424991607666,3965200.0,0.006295034894876261,-3.5714091088677264,-5.090928006658344,82.28343466512878,69.90134341894843,-1.2228776498220313,-1.94415426177531,-1.2635726260124187,-0.259216301276588,15.698197731296018,0.32000160217285156,0.646521943683112,1.7041255950927727,-0.2431400467920959,3.6513912369776413,0.7304927741503384,2.677758416035207,-1.7644253554720102,85.85460393880301,14.46269180818625,0.9736328209424344,6,-1.2412500381469727,-1.4312496185302734,-0.9687504768371582,-0.2037506103515625,-2.8199996948242188,2,-0.10621727946297188,-1.1143114573039585,19.459999084472656,-1.6704582399528096,19.489999771118164,1.9292859234598152,19.065000534057614,-0.10621727946297188
3069,2017-06-22,19.670000076293945,19.82749938964844,19.549999237060547,19.549999237060547,3082800.0,0.004468255661170373,-3.6249701978860958,0.8571409108867727,81.79187386551465,72.92594902015209,-1.088587712866655,-1.9251930325509719,-1.3661138218266338,-0.34971692693369505,15.429660246375631,0.2775001525878942,0.7687123297606249,1.6613752365112298,-0.40185159272598625,3.7246020657484458,0.6297618218926218,2.6929886511298378,-1.5797053815115945,84.52095084382574,9.51481106753566,1.0316134146186084,6,-1.2000007629394531,-1.4862499237060511,-1.0562500953674316,-0.29125022888183594,-3.0174999237060547,3,-0.1164209916952278,-3.5714091088677264,19.582500457763672,-1.1143114573039585,19.459999084472656,-1.6704582399528096,19.489999771118164,-0.1164209916952278
3070,2017-06-23,19.332500457763672,19.762500762939453,19.3174991607666,19.61750030517578,3615600.0,-0.017158089335089777,-1.825385099786863,-2.374982118731622,70.27738919751344,74.19941503951317,-0.47408273713026716,-1.503728727531474,-1.0453086491457846,-0.019606392381824378,15.421116575057514,0.44500160217285156,0.887506186589242,1.2216256141662605,-0.893175529109655,3.3364267574421778,0.16422504252830095,2.27902618580422,-0.9642530118027466,32.42336104738834,-40.081214880673286,1.0574005716379584,6,-0.5150003433227539,-1.1487503051757777,-0.841249942779541,-0.07625007629394531,-2.622501373291019,4,-0.09853876330210998,-3.6249701978860958,19.670000076293945,-3.5714091088677264,19.582500457763672,-1.1143114573039585,19.459999084472656,-0.09853876330210998
3071,2017-06-26,19.4375,19.537500381469727,18.977500915527344,19.399999618530273,3438400.0,0.00543124478210788,3.7157622531501215,-0.13158035630630027,78.38411572881755,75.52462145881036,-0.38128379957063174,-1.5068069288832646,-1.1604045130693663,-0.13261708875766942,15.209231770993112,0.5599994659423828,1.0042214294113094,1.212875175476075,-0.931668080082769,3.357418431034919,0.14060354769665295,2.285146803255497,-0.835772243049071,54.117636499088725,-19.417637229829545,1.072271627779422,6,-0.5037498474121094,-1.2537498474121058,-1.1874995231628418,-0.25874996185302734,-1.6124992370605469,0,-0.09967845659163987,-1.825385099786863,19.332500457763672,-3.6249701978860958,19.670000076293945,-3.5714091088677264,19.582500457763672,-0.09967845659163987
3072,2017-06-27,18.73500061035156,19.5,18.524999618530273,19.45249938964844,5140000.0,-0.03614144769895522,1.4000009390024037,-19.13310614922963,67.2340553815044,75.35578045622758,0.4518156741570927,-0.7116286664642253,-0.46976394230874163,0.5572258212816728,14.602635826960842,0.9750003814697266,1.1416700893275689,0.42837572097777965,-1.658955078500508,2.5157065204560674,-0.6152896787613642,1.4720411207169235,1.092498779296882,16.122919671686716,-58.025076479743134,1.0436653997391432,6,0.42374897003174183,-0.5512504577636648,-0.6893749237060511,0.41874980926514027,-1.0500011444091726,1,-0.0825994427508332,3.7157622531501215,19.4375,-1.825385099786863,19.332500457763672,-3.6249701978860958,19.670000076293945,-0.0825994427508332
3073,2017-06-28,18.81999969482422,18.920000076293945,18.5,18.772499084472656,2912000.0,0.004536913888633531,2.393921178773447,-0.066203053889668,66.22807206240807,75.06503509610114,0.4366411237050869,-0.6645168759297526,-0.5539506556645826,0.4526709801982882,13.408719280660266,0.4200000762939453,1.220741159456857,0.4078747749328606,-1.5488812121593938,2.364630762025115,-0.5705032186132648,1.386252768478986,0.9814496994018604,24.105449487925085,-49.67393543495152,0.9783779935461263,6,0.34375,-0.6362495422363246,-0.7949991226196289,0.33375072479248047,-1.0349998474121094,2,-0.1167640948201597,1.4000009390024037,18.73500061035156,3.7157622531501215,19.4375,-1.825385099786863,19.332500457763672,-0.1167640948201597
3074,2017-06-29,18.3174991607666,18.8174991607666,18.125,18.8174991607666,7000400.0,-0.02670034761986806,1.7699966430664062,-10.526180533247672,62.69275985870683,74.03012931424672,0.9470220484327321,-0.03753292416542564,-0.05920029504504143,0.939321160074428,12.068197955946012,0.6949996948242188,1.2366605672069255,-0.17487573623657227,-1.9624747233866984,1.6127232509135538,-1.0686752298116353,0.7189237573384908,1.4318922576904356,11.755668462776725,-63.65863468623952,0.893799493575063,6,0.6587505340576172,-0.13374900817870738,-0.3143734931945801,0.8362512588500977,-0.48999977111816406,3,-0.08489141362472274,2.393921178773447,18.81999969482422,1.4000009390024037,18.73500061035156,3.7157622531501215,19.4375,-0.08489141362472274
3075,2017-06-30,18.287500381469727,18.440000534057614,18.1299991607666,18.420000076293945,1639600.0,-0.001637711514742568,2.594206103494136,0.2649993896484375,55.143463650642964,71.7585598084168,0.9556287037819615,0.1055816916754253,-0.05196715850011557,0.9526152760008486,10.930583896751198,0.3100013732910121,1.201566513388812,-0.2732495307922349,-1.9054763787819518,1.358977317197482,-1.089362954787095,0.5428638932026253,1.3644275518798885,11.5044486784947,-59.51464462804236,0.8161134239948585,6,0.6887493133544922,-0.10375022888183238,-0.2943744659423828,0.8662500381469727,-0.46000099182128906,4,-0.08940534216138918,1.7699966430664062,18.3174991607666,2.393921178773447,18.81999969482422,1.4000009390024037,18.73500061035156,-0.08940534216138918
3076,2017-07-03,18.1299991607666,18.545000076293945,17.952499389648438,18.290000915527344,1307200.0,-0.00861250676241776,-1.3009677455195938,1.2075631945644039,48.91145472302754,68.10517990369601,1.005684622477414,0.30490259566643374,0.08586870029546745,1.0945618039073644,11.650888455644578,0.5925006866455078,1.1427624651413169,-0.44737567901611186,-2.0534333069009314,1.1586819488687077,-1.2504044929585234,0.3556531349262997,1.4303130965820365,11.470093771261228,-55.80751261545141,0.8030288139424099,7,0.7600002288818359,0.053750991821292615,-0.1368732452392578,1.0237512588500977,-0.24499893188476562,0,-0.07832322901408817,2.594206103494136,18.287500381469727,1.7699966430664062,18.3174991607666,2.393921178773447,18.81999969482422,-0.07832322901408817
3077,2017-07-05,18.290000915527344,18.387500762939453,17.792499542236328,18.1299991607666,2799200.0,0.008825248878499004,2.352105865476056,-1.0,43.993660990449015,63.85076060650938,0.7400940743468318,0.22370937851513162,-0.08960438389765102,0.9192189966660784,12.504743419640715,0.595001220703125,1.053829247202703,-0.33012399673462056,-1.851429609690932,1.1911816162216908,-1.0907768032127763,0.43052880974353513,1.1416863124052767,44.12426941392406,-18.41659936021327,0.7606528064781554,7,0.5199985504150391,-0.10625076293944957,-0.35375022888183594,0.8637495040893555,-0.8400001525878906,2,-0.025423735883639442,-1.3009677455195938,18.1299991607666,2.594206103494136,18.287500381469727,1.7699966430664062,18.3174991607666,-0.025423735883639442
3078,2017-07-06,17.792499542236328,18.29750061035156,17.772499084472656,18.237499237060547,3390000.0,-0.027200729818917635,-1.1649520213937246,-2.7812175903298484,33.70044398336998,58.50726839738219,1.0694452156454126,0.799618017437048,0.3859226666299378,1.3958557068505542,13.268912678495967,0.5250015258789027,0.8816539246948523,-0.8513753890991218,-2.3001578023573543,0.5974070241591107,-1.5757665957282398,-0.12698418247000376,1.4752689171266624,1.9139192634896995,-53.70103935307442,0.7243912066291169,7,0.9750003814697266,0.39125061035156605,0.036251068115234375,1.361250877380371,-0.3924999237060547,3,-0.006041876018529901,2.352105865476056,18.290000915527344,-1.3009677455195938,18.1299991607666,2.594206103494136,18.287500381469727,-0.006041876018529901
3079,2017-07-07,18.087499618530273,18.092500686645508,17.702499389648438,17.8174991607666,2601600.0,0.016580024385762338,1.7856977425375675,-0.6067430178133626,36.18374158206051,54.719085328998545,0.5882180397425607,0.5785840399909752,0.0659591331135303,1.0806163582691113,14.117522227235918,0.3900012969970703,0.6837080446061918,-0.5845003128051758,-1.9619090924906395,0.7929084668802879,-1.2732047026479094,0.10420407703755785,1.0008365158458759,45.697319300088516,-4.758298534842659,0.6887043898427319,7,0.5325002670288086,0.11499977111816406,-0.3568739891052246,0.9725008010864258,-0.18249893188476562,4,-0.016724244782195252,-1.1649520213937246,17.792499542236328,2.352105865476056,18.290000915527344,-1.3009677455195938,18.1299991607666,-0.016724244782195252
3080,2017-07-10,17.739999771118164,18.075000762939453,17.625,18.040000915527344,2802800.0,-0.019212155065153502,1.432431039193348,-1.1111134658585173,24.71100384887201,48.755406231226814,0.7666914647949064,1.0170155074236504,0.3658090216869283,1.4022976790305108,15.03383690763066,0.46249961853027344,0.44535023688511544,-0.9566251754760735,-2.241292315686202,0.3280419647340551,-1.598958745581136,-0.314291605371011,1.154319218996104,12.499974084939202,-31.62461342439675,0.6423335701050636,7,0.8225002288818359,0.5100002288818359,-0.009374141693115234,1.3200006484985352,0.06500053405761719,0,0.004932334817316475,1.7856977425375675,18.087499618530273,-1.1649520213937246,17.792499542236328,2.352105865476056,18.290000915527344,0.004932334817316475
3081,2017-07-11,17.872499465942386,17.8799991607666,17.379999160766598,17.725000381469727,3571200.0,0.007468979511484619,5.153903939152117,-0.49166173936817326,27.719315528566966,44.36487958090043,0.4345480467675884,0.9283728846595842,0.18597481255565995,1.2357058719649388,16.342268614789415,0.5000000000000036,0.192853845182281,-0.8217504501342745,-2.112623650616552,0.4691227503480029,-1.4671870503754114,-0.1763138498931376,0.8187284857535992,48.88332724371103,9.695298595403365,0.6454366002411378,7,0.2775001525878871,0.39375019073485973,-0.14187383651733754,1.1875009536743129,0.3924999237060547,1,-0.0025178390062173817,1.432431039193348,17.739999771118164,1.7856977425375675,18.087499618530273,-1.1649520213937246,17.792499542236328,-0.0025178390062173817
3082,2017-07-12,17.947500228881836,18.20499992370605,17.81999969482422,17.985000610351562,2480400.0,0.004196433916944242,-1.632467151380759,-0.254241452438829,26.74253733165557,39.977597944150155,0.2638382981423284,0.878113083206312,0.05031757285011196,1.1341676656963884,16.717578051621583,0.3850002288818324,0.026220408046647492,-0.7338747024536119,-2.0501800525137206,0.5824306476064969,-1.392027377483668,-0.07572202742355572,0.5077065404468613,61.8528797280867,27.387750215599233,0.6581526750300551,7,0.15124893188476562,0.42624950408935547,-0.03562450408935547,1.1125001907348633,0.2474994659423828,2,-0.0034823791170328633,5.153903939152117,17.872499465942386,1.432431039193348,17.739999771118164,1.7856977425375675,18.087499618530273,-0.0034823791170328633
3083,2017-07-13,17.510000228881836,17.704999923706055,17.082500457763672,17.5,10716400.0,-0.02437665381922982,2.112500298023508,-0.2666700574741875,22.05693519557599,35.46250631491339,0.5542593571218184,1.2906206830567228,0.4043047435485647,1.54032087425405,17.223325343547565,0.8649997711181641,-0.20404835202370109,-1.11349973678589,-2.530321224887075,0.3033217513152948,-1.8219104808364825,-0.40508899273529764,0.7516691709056822,38.08463024606096,9.540150626617688,0.7084107440505928,7,0.30375003814697266,0.8637495040893555,0.40187549591064453,1.5500001907348633,0.7899990081787109,3,-0.0034265828188521086,-1.632467151380759,17.947500228881836,5.153903939152117,17.872499465942386,1.432431039193348,17.739999771118164,-0.0034265828188521086
3084,2017-07-14,17.93000030517578,18.09499931335449,17.489999771118164,17.5625,4264000.0,0.023986297590172345,-1.3609703086736644,36.74918939538432,32.2355998276019,32.91718811235328,0.08215115767801251,0.8369379845843063,-0.033669217984453326,1.099041695616176,17.149495092524127,0.6049995422363246,-0.34990229597350364,-0.6448746681213393,-2.0878892568487117,0.7981399206060331,-1.3663819624850255,0.0766326262423469,-0.8474998474121094,75.50113591373537,45.487309328089864,0.7215072943636854,7,-0.11625003814697266,0.44374942779541016,-0.01812458038330078,1.130000114440918,0.3349990844726598,4,-0.029559435450344895,2.112500298023508,17.510000228881836,-1.632467151380759,17.947500228881836,5.153903939152117,17.872499465942386,-0.029559435450344895
3085,2017-07-17,17.672500610351562,18.024999618530273,17.457500457763672,17.977500915527344,7968800.0,-0.014361388200862857,1.8375120402071392,-0.829932114015238,28.475629215354473,30.64654083372293,0.271824138509853,1.0379841179706801,0.19064645571879169,1.3387781721991345,16.74797840482885,0.5674991607666016,-0.512143644373392,-0.8327493667602539,-2.3101572222390487,0.6446584887185409,-1.5714532944996513,-0.09404543902085649,-0.5900001525878906,52.56128581696598,24.539066995676023,0.7387039277393981,7,0.0625,0.7012491226196289,0.025624752044677734,1.3874998092651367,1.3050003051757812,0,0.013156037247935348,-1.3609703086736644,17.93000030517578,2.112500298023508,17.510000228881836,-1.632467151380759,17.947500228881836,0.013156037247935348
3086,2017-07-18,17.492500305175778,17.6875,17.412500381469727,17.674999237060547,3044800.0,-0.010185333085819814,1.650592885375494,0.5983565550191476,32.63453260270353,29.384415457306766,0.39323863803489445,1.1179834649378506,0.3279975544856235,1.5023030454002892,15.720198079496871,0.27499961853027344,-0.6376431580199053,-0.9128746986389196,-2.38001770818493,0.5542683109070907,-1.646446203411923,-0.1793031938659162,-0.38974987030028885,36.52561625656507,6.709127031273404,0.7335715047730045,7,0.1975002288818395,0.962499618530277,0.20562505722046254,1.5675001144409215,1.3050003051757812,1,0.01786479888798631,1.8375120402071392,17.672500610351562,-1.3609703086736644,17.93000030517578,2.112500298023508,17.510000228881836,0.01786479888798631
3087,2017-07-19,17.5,17.592500686645508,17.350000381469727,17.485000610351562,4633200.0,0.0004287377272191861,1.42499380114059,-0.0821889174557372,31.1428820551387,29.100241909725515,0.2926699069353802,1.0077864359216804,0.29970358601070757,1.476048698389448,14.67217555315871,0.24250030517578125,-0.724980308633981,-0.8073750495910659,-2.239326829516912,0.6245767303347804,-1.523350939553989,-0.09139915962814271,-0.3774045875549312,41.23456929664452,10.253844778014194,0.7159758899629239,7,0.14375019073486328,0.9549999237060547,0.19812536239624023,1.5600004196166992,1.375,2,0.043714250837053825,1.650592885375494,17.492500305175778,1.8375120402071392,17.672500610351562,-1.3609703086736644,17.93000030517578,0.043714250837053825
3088,2017-07-20,17.502500534057614,17.68000030517578,17.459999084472653,17.594999313354492,2568800.0,0.00014288766043502044,-1.4788635533299788,-6.166836215666565,36.41670682690065,29.12612693692997,0.27346471325596866,0.8869416785864281,0.28737299855207254,1.4517834864519763,13.326878254384516,0.22000122070312855,-0.7790089684604489,-0.7008745193481474,-2.042151697046041,0.6404026583497462,-1.3715131081970924,-0.030235930499202368,-0.36045704359435504,20.46984848717556,-12.408066065576179,0.6706385888489467,7,0.14124965667724965,0.952499389648441,0.14249992370605824,1.4762496948242223,1.377498626708988,3,0.039565727161047226,1.42499380114059,17.5,1.650592885375494,17.492500305175778,1.8375120402071392,17.672500610351562,0.039565727161047226
3089,2017-07-21,17.379999160766598,17.6299991607666,17.270000457763672,17.420000076293945,2043600.0,-0.006999078391835667,-1.76923866954238,0.43244803695152295,35.32741568210466,30.3057282517336,0.31855223758092777,0.8738902609937362,0.4055910999004233,1.5557782413117458,11.942933707790498,0.3599987030029297,-0.835018808800374,-0.7088758468627958,-1.906251917881125,0.4885002241555334,-1.3075638823719586,-0.11018781135363298,-0.21889655384551432,14.569380830998146,-20.14414385304843,0.5986880355091637,7,0.26375102996826527,1.0750007629394567,0.2706260681152379,1.598751068115238,1.4825000762939489,4,0.05293441431060275,-1.4788635533299788,17.502500534057614,1.42499380114059,17.5,1.650592885375494,17.492500305175778,0.05293441431060275
3090,2017-07-24,17.427499771118164,17.61750030517578,17.297500610351562,17.327499389648438,6322000.0,0.0027330617172176552,-3.0000476843297372,-2.4999523173753264,38.22300043742633,31.47280435271798,0.2481583061613506,0.7129052073367923,0.37167931247906694,1.476646537593151,11.017806033357404,0.31999969482421875,-0.8106749307364787,-0.5661252021789558,-1.6440844315434298,0.5118340271855182,-1.1051048168611928,-0.027145587496718804,-0.24771923006841234,37.72442779478277,0.06784217506793055,0.5389796146822371,7,0.21625041961669922,1.0275001525878906,0.3450007438659668,1.5075006484985352,1.3800010681152344,0,0.048056211707328655,-1.76923866954238,17.379999160766598,-1.4788635533299788,17.502500534057614,1.42499380114059,17.5,0.048056211707328655
3091,2017-07-25,17.5,17.747499465942386,17.217500686645508,17.444999694824222,5735200.0,0.004160104996930647,-1.0784334258338273,0.550000953670643,36.35579016165335,32.54094355605106,0.1310428538901256,0.5141717629742217,0.30196254124025046,1.3743321452370125,10.656539399193303,0.5299987792968786,-0.8166497002701973,-0.39674997329711914,-1.2540009879202216,0.46050104132598335,-0.8253754806086704,0.031875534014432105,-0.3019150835041522,53.30188000230286,15.783326280886861,0.42862550731155147,7,0.08874988555908203,0.9549999237060547,0.4512505531311035,1.3675003051757812,1.0349998474121094,1,0.08442862374441962,-3.0000476843297372,17.427499771118164,-1.76923866954238,17.379999160766598,-1.4788635533299788,17.502500534057614,0.08442862374441962
3092,2017-07-26,17.1875,17.600000381469727,17.184999465942386,17.462499618530273,3406400.0,-0.017857142857142905,-1.9642849844347607,-4.999965321126693,38.837658763729756,34.40546839695703,0.362522717025918,0.7428804219844096,0.6047260824231913,1.6572931964490536,11.159452862617883,0.4150009155273402,-0.7576988508483424,-0.6318749427795396,-1.4489699474975026,0.18522006193842344,-1.0404224451385211,-0.22332744042055808,0.9074993133544886,0.44453938802020176,-39.86022671269908,0.4085475023589824,7,0.4524993896484375,1.2674999237060547,1.0187506675720215,1.3700008392333984,1.4650001525878906,2,0.09367276278409076,-1.0784334258338273,17.5,-3.0000476843297372,17.427499771118164,-1.76923866954238,17.379999160766598,0.09367276278409076
3093,2017-07-27,16.622499465942386,17.264999389648438,16.5625,17.264999389648438,8430400.0,-0.03287275834517023,1.1867687877573436,2.3363665998515604,25.41948821669513,33.648122662411836,0.8810431474255118,1.1961350616761592,1.1679729210655374,2.197472370578815,12.102071588397278,0.7024993896484375,-0.7336353329093903,-1.0870004653930643,-1.928192704745161,-0.24580822604096753,-1.5075965850691126,-0.6664043457170159,1.4542998504638618,5.063248352999974,-33.13178303362483,0.4205961196760487,7,0.6712503433227504,1.5725002288818324,1.5837512016296351,1.8862514495849574,2.1175003051757777,3,0.1355091355949647,-1.9642849844347607,17.1875,-1.0784334258338273,17.5,-3.0000476843297372,17.427499771118164,0.1355091355949647
3094,2017-07-28,16.762500762939453,16.842500686645508,16.5,16.602500915527347,7840400.0,0.008422397442930496,1.140631332999547,-0.24902702943402533,32.37155430929333,34.081003228405045,0.6235934780141008,0.9841204068179934,1.0411066918178165,2.0322937290209424,13.363355276850845,0.3425006866455078,-0.7124914120596557,-0.8692492485046373,-1.7598273201360612,0.021328823126786745,-1.3145382843203492,-0.42396021268892525,1.2537265808105467,21.04215433400244,-19.560296779361963,0.4452890358157115,7,0.3612489700317383,1.4012489318847656,1.4837498664855957,1.7462501525878906,2.1999988555908203,4,0.12632353774496274,1.1867687877573436,16.622499465942386,-1.9642849844347607,17.1875,-1.0784334258338273,17.5,0.12632353774496274
3095,2017-07-31,16.65250015258789,16.84000015258789,16.569999694824222,16.754999160766598,4428000.0,-0.006562303077996878,-1.0186955870714083,-0.6406194120592152,27.81824045720775,33.54585965668329,0.6411109118735325,1.017519188365064,1.158318681971938,2.1176188606763446,14.692800303089214,0.2700004577636683,-0.6302534776167263,-0.8974998474121101,-1.8336312634896643,0.03863156866544415,-1.365565555450889,-0.4294341393733312,1.2727535505371108,12.224466362611942,-26.201514452383215,0.4680657080387777,7,0.4712495803833008,1.478750228881836,1.6743745803833008,1.8562507629394531,2.129999160766598,0,0.1327127496905749,1.140631332999547,16.762500762939453,1.1867687877573436,16.622499465942386,-1.9642849844347607,17.1875,0.1327127496905749
3096,2017-08-01,16.709999084472653,16.885000228881836,16.704999923706055,16.75,6623200.0,0.003452870821672116,-6.200122072175174,0.390256610655252,27.355912493133104,33.125085260904896,0.515110674601992,0.8940196862542678,1.1169074358063682,2.0382826056912755,15.74117109896852,0.2325000762939453,-0.6271850007033137,-0.7690009117126486,-1.7348392042209682,0.19683738079567092,-1.2519200579668102,-0.28608176545848707,1.1297393964648492,19.09081924063243,-15.695513568811275,0.48291914625416016,8,0.4137506484985387,1.3087511062622106,1.7906260490417516,1.798751831054691,1.0975017547607457,1,0.12552375042975306,-1.0186955870714083,16.65250015258789,1.140631332999547,16.762500762939453,1.1867687877573436,16.622499465942386,0.12552375042975306
3097,2017-08-02,17.825000762939453,17.9424991607666,17.434999465942386,17.912500381469727,16607200.0,0.06672661517395828,5.88148349303638,2.187440396719241,54.618768615496485,35.14753657074887,-0.6134525642096023,-0.27152610543600986,0.021690813494064543,0.9045521026005865,15.874904946754823,1.2325000762939489,-0.55754200101536,0.3692507743835449,-0.5347974214536819,1.2732989702207718,-0.0827733235350685,0.8212748723021583,-1.3250007629394531,91.85452574095744,55.110742576266986,0.45202409791861314,8,-0.6037511825561523,0.17499923706054688,0.7337493896484375,0.6837501525878906,-0.01000022888183949,2,0.039831643987855436,-6.200122072175174,16.709999084472653,-1.0186955870714083,16.65250015258789,1.140631332999547,16.762500762939453,0.039831643987855436
3098,2017-08-03,17.684999465942386,17.997499465942386,17.53499984741211,17.822500228881836,8562400.0,-0.007854209874040952,-1.1142839704241234,1.5714441416893328,46.08625706494422,36.34296339106438,-0.49711872571923976,-0.14755668767794106,0.19049377723466066,1.0277742495211832,16.016866914682424,0.462499618530277,-0.5087346508331905,0.23462448120117685,-0.6622434213576689,1.1314923837600226,-0.21380947007824602,0.6830584324805997,-1.1561494827270558,79.13187903520608,45.33711276365588,0.44843395127942265,8,-0.43624973297119496,0.02500057220458629,0.9862504005432093,0.8237514495849574,0.5974998474121023,3,0.054707419613368335,5.88148349303638,17.825000762939453,-6.200122072175174,16.709999084472653,-1.0186955870714083,16.65250015258789,0.054707419613368335
3099,2017-08-04,17.78499984741211,17.892499923706055,17.712499618530273,17.815000534057614,3467200.0,0.005654531212302416,-1.0571328922845526,0.21818560133164855,51.892328916551705,37.861777666522755,-0.5963396838782131,-0.2860473689370586,0.11557045460776294,0.9119247914389454,16.042886357798576,0.20750045776366832,-0.45168510509449433,0.34974985122680735,-0.5113678873703549,1.2108675898239696,-0.08080901807177554,0.7803087205253902,-1.1974038848876951,85.11385971264811,51.47493231774548,0.4305588692985813,8,-0.536250114440918,-0.1262502670288086,0.8887500762939453,0.7237510681152344,0.6175003051757812,4,0.05369693179081003,-1.1142839704241234,17.684999465942386,5.88148349303638,17.825000762939453,-6.200122072175174,16.709999084472653,0.05369693179081003
3100,2017-08-07,17.827499389648438,17.90250015258789,17.717500686645508,17.7450008392334,2580800.0,0.0023896284847317872,-1.6909237192914315,-2.749888740543272,55.90825910277465,40.034274215536236,-0.6438388523455458,-0.339038216661244,0.09198592171242836,0.8547002755931707,15.938311328748057,0.1849994659423828,-0.4237654906969901,0.3878744125366218,-0.480620015029686,1.2563688401029296,-0.046372801246530315,0.8221216263197739,-1.1835072869873038,86.84718479669182,51.36034206621142,0.4342472137831534,8,-0.5787496566772461,-0.30499935150146484,0.7525005340576172,0.6812515258789062,0.9125003814697266,0,0.06366570005554872,-1.0571328922845526,17.78499984741211,-1.1142839704241234,17.684999465942386,5.88148349303638,17.825000762939453,0.06366570005554872
3101,2017-08-08,17.827499389648438,17.954999923706055,17.75749969482422,17.799999237060547,4229600.0,0.0,-2.511138991556746,0.3333410399278663,55.79130993208442,41.9180132342423,-0.6621273870576054,-0.3610959429712146,0.11532065770840205,0.8391472146318364,15.439194240967478,0.19750022888183594,-0.37947744524208105,0.3901244163513198,-0.473869637888356,1.2541184705909956,-0.041872610768518115,0.8221214434711577,-1.1293669924560525,69.77776421440909,33.57141401001007,0.43199702711983795,8,-0.5787496566772461,-0.30499935150146484,0.7525005340576172,0.6812515258789062,0.26000022888183594,1,0.053568921968976335,-1.6909237192914315,17.827499389648438,-1.0571328922845526,17.78499984741211,-1.1142839704241234,17.684999465942386,0.053568921968976335
3102,2017-08-09,17.885000228881836,17.90999984741211,17.637500762939453,17.735000610351562,4176000.0,0.0032254012734274085,1.7250064373384706,5.454501317797198,56.634843415842724,45.38638603414759,-0.6820027964607931,-0.4464067078237015,0.08447992506155799,0.7602421740953318,15.565182002965175,0.27249908447265625,-0.3481655241458981,0.4507502555847154,-0.405895894777462,1.3073964059468928,0.022427180403628455,0.8790733307658023,-1.134893148939451,75.67582057298804,35.930693676057714,0.42832307518108786,8,-0.6362504959106445,-0.4412498474121094,0.6518745422363281,0.6237506866455078,-0.3125,2,-0.004333205963469089,-2.511138991556746,17.827499389648438,-1.6909237192914315,17.827499389648438,-1.0571328922845526,17.78499984741211,-0.004333205963469089
3103,2017-08-10,17.450000762939453,17.877500534057614,17.412500381469727,17.842500686645508,6614800.0,-0.024322027418256176,1.0108131291678335,-2.6166728125834466,51.095484874661494,47.46682276363295,-0.1310605007025778,-0.017004557021621736,0.5540460464373425,1.1681766203401196,14.596161113099953,0.4724998474121094,-0.32679505911291074,0.018750762939454546,-0.8371983830261769,0.874699908905086,-0.40922381004336117,0.44672533592227026,-0.6499979875570681,6.912518546124476,-34.529338733325226,0.42797457298281494,8,-0.1662511825561488,-0.051250457763671875,1.0468740463256836,1.0587501525878906,-0.1350002288818395,3,0.020916891413171212,1.7250064373384706,17.885000228881836,-2.511138991556746,17.827499389648438,-1.6909237192914315,17.827499389648438,0.020916891413171212
3104,2017-08-11,17.399999618530273,17.569999694824222,17.262500762939453,17.417499542236328,3762800.0,-0.002865394969802648,-1.10257380031694,0.04458580154823285,49.56997495845298,49.88368215266019,0.021098417149676862,-0.009218224915777284,0.638664906148005,1.2030415347771672,14.494372134704214,0.3074989318847692,-0.2938305649389079,-0.004750347137452593,-0.8278717681624457,0.8183710738875405,-0.41631105764994913,0.40681036337504395,-0.5520969755254868,19.85545447284125,-21.145495892946595,0.41156071051249676,8,-0.04874992370605469,-0.047499656677246094,1.0756254196166992,1.1087512969970703,-0.034999847412109375,4,0.050718374377686226,1.0108131291678335,17.450000762939453,1.7250064373384706,17.885000228881836,-2.511138991556746,17.827499389648438,0.050718374377686226
3105,2017-08-14,17.905000686645508,18.0625,17.475000381469727,17.579999923706055,3457600.0,0.029023050527968275,-1.1962608825857237,-18.571553133514985,55.57851141963748,53.01952647782735,-0.3213441463359281,-0.5227073567041352,0.16817406878005414,0.6840504799062579,14.25928054133718,0.6625003814697266,-0.1460815937208899,0.4886257171630852,-0.35668577474231355,1.333937209068484,0.06596997121038584,0.9112814631157846,-1.0111141707232179,80.31256705528932,39.17940309521714,0.42265574595269895,8,-0.24250030517578125,-0.5525007247924805,0.506248950958252,0.6037502288818359,-0.3474998474121058,0,0.027785503873978934,-1.10257380031694,17.399999618530273,1.0108131291678335,17.450000762939453,1.7250064373384706,17.885000228881836,0.027785503873978934
3106,2017-08-15,17.80500030517578,17.922500610351562,17.667499542236328,17.922500610351562,2157200.0,-0.005585053204958057,3.3404324394519835,-0.3615385518269423,59.03436736434277,53.510148561032494,-0.055521980322463804,-0.4196084086092,0.27394540104565124,0.7726106124417385,13.940593428945657,0.2550010681152344,-0.0302783323580762,0.37300033569335866,-0.4896115468389475,1.2356122182256648,-0.058305605572794406,0.8043062769595117,-0.8409969802088284,67.8125074505877,20.64302051246254,0.43130594126615307,8,-0.1424999237060547,-0.4525003433227539,0.6012496948242188,0.7037506103515625,-0.43000030517578125,1,0.05251330805484944,-1.1962608825857237,17.905000686645508,-1.10257380031694,17.399999618530273,1.0108131291678335,17.450000762939453,0.05251330805484944
3107,2017-08-16,18.26499938964844,18.36750030517578,17.795000076293945,17.94499969482422,3008400.0,0.025835387620798844,1.1809469141005333,-2.723394584767253,74.79240885192499,56.69972098180813,-0.4990210061538889,-0.8636361768162182,-0.16313223528409182,0.27762371578796063,13.800695971112436,0.5725002288818359,0.13214118779545458,0.7947494506835966,-0.14495647319242977,1.734455374559623,0.3248964887455834,1.2646024126216098,-1.235086264179504,90.72389520452687,36.6490825988061,0.46985296193801335,8,-0.44999885559082387,-0.8312492370605504,-0.05687475204468129,0.2437515258789027,-0.7674999237060547,2,-0.009718027760721615,3.3404324394519835,17.80500030517578,-1.1962608825857237,17.905000686645508,-1.10257380031694,17.399999618530273,-0.009718027760721615
3108,2017-08-17,18.19499969482422,18.417499542236328,18.174999237060547,18.24250030517578,5405600.0,-0.003832449885757705,-4.542767460109862,-0.1484395489116165,72.08939262567309,58.94383917171051,-0.3900922610118478,-0.7790377894828389,-0.06676393871259734,0.3087597613128743,13.883483745487057,0.24250030517578125,0.3043773451354177,0.6901247978210456,-0.304039084078326,1.6842886797204173,0.19304285687136158,1.1872067387707297,-1.0580795949787358,80.73592358707428,21.55396464505094,0.4970819409496851,8,-0.3549995422363281,-0.7362499237060547,0.041249752044677734,0.313751220703125,-0.9074993133544922,3,-0.034212667017491594,1.1809469141005333,18.26499938964844,3.3404324394519835,17.80500030517578,-1.1962608825857237,17.905000686645508,-0.034212667017491594
3109,2017-08-18,18.299999237060547,18.622499465942386,18.03249931335449,18.145000457763672,4939600.0,0.005770791096314065,-2.105255232645665,-3.2630902666238355,75.44397732039421,61.11447452922379,-0.46305148974362,-0.8554380327338436,-0.15032049528603153,0.1626775929329618,13.7727849623695,0.5900001525878977,0.30763015828341267,0.7491243362426765,-0.3040940320761507,1.8023427045615037,0.22251515208326111,1.2757335204020919,-1.0350211929759787,71.89538246733797,6.493805410550266,0.5266091841594136,8,-0.3574991226196289,-0.7387495040893555,-0.20624923706054688,0.20875167846679688,-1.3199996948242188,4,-0.053825067981868924,-4.542767460109862,18.19499969482422,1.1809469141005333,18.26499938964844,3.3404324394519835,17.80500030517578,-0.053825067981868924
3110,2017-08-21,18.26499938964844,18.412500381469727,18.042499542236328,18.287500381469727,3619200.0,-0.0019125600476105342,1.7155926058137174,-0.14516883244730924,74.1834896783794,63.1580500565899,-0.4017099944783773,-0.7952506821187946,-0.08489622755869419,0.15126390277021784,13.65610387945887,0.37000083923339844,0.35778106597465964,0.6722495079040556,-0.42595088665031255,1.7704499024584237,0.12314931062687151,1.2213497051812396,-0.837118774940933,62.565434046675264,-8.3349963604945,0.5491001972771836,8,-0.3224992752075231,-0.7037496566772496,-0.17124938964844105,0.2437515258789027,-1.3974990844726634,0,-0.04927454960881883,-2.105255232645665,18.299999237060547,-4.542767460109862,18.19499969482422,1.1809469141005333,18.26499938964844,-0.04927454960881883
3111,2017-08-22,18.977500915527344,19.729999542236328,18.26499938964844,18.39249992370605,7157600.0,0.039009118515640706,-2.4880870475451102,-25.998898024925854,70.48886381176246,64.69738565613653,-1.0436831876495098,-1.4665783228352538,-0.77974673911719,-0.6033404979025043,14.47336053124187,1.465000152587887,0.3999950703743451,1.3108759880065932,0.051929733263353484,2.569822242749833,0.6814028606349716,1.9403491153782149,-1.4062660386716495,61.11117134895421,-6.843814303897993,0.6294731273716201,8,-0.4812507629394531,-0.8625011444091797,-0.9231257438659668,-0.7937507629394496,-7.617501258850099,1,-0.07482545160264498,1.7155926058137174,18.26499938964844,-2.105255232645665,18.299999237060547,-4.542767460109862,18.19499969482422,-0.07482545160264498
3112,2017-08-23,18.79750061035156,18.9950008392334,18.69750022888184,18.82749938964844,2957600.0,-0.009484931971654342,-1.586966977924518,-0.051279877669072736,69.50043897393091,66.74238055605537,-0.8053206205079704,-1.222452146784768,-0.5930109158093053,-0.4657196793332439,15.273004435384378,0.29750061035155895,0.4253233090966333,1.0503756523132282,-0.2832546096454429,2.3840059142718992,0.38356052133389085,1.7171907832925655,-0.9240386803425764,45.06634426205553,-20.587736077078098,0.6668151309793361,8,-0.3012504577636683,-0.6825008392333949,-0.725000381469723,-0.6137504577636648,-6.565000534057614,2,-0.07567498678883966,-2.4880870475451102,18.977500915527344,1.7155926058137174,18.26499938964844,-2.105255232645665,18.299999237060547,-0.07567498678883966
3113,2017-08-24,18.875,18.97249984741211,18.662500381469727,18.790000915527344,2547200.0,0.004122856078310866,1.214291553133515,-2.8334181078324927,69.25794076574265,68.92993231242089,-0.736921754459221,-1.1832112779243396,-0.6776453920644592,-0.5825443785517734,15.031690386629027,0.3099994659423828,0.45718354751034695,1.0152500152587898,-0.29879057044529134,2.329290600962871,0.35822972240674744,1.672270308110832,-0.7416228042791886,49.631845245786806,-13.000525188379243,0.6570202928520414,8,-0.27250003814697266,-0.7600002288818359,-0.825624942779541,-0.6912498474121058,-6.460000038146973,3,-0.0729801607447742,-1.586966977924518,18.79750061035156,-2.4880870475451102,18.977500915527344,1.7155926058137174,18.26499938964844,-0.0729801607447742
3114,2017-08-25,18.8799991607666,19.02750015258789,18.809999465942386,18.917499542236328,3819600.0,0.00026485619955507467,-1.450715122339169,-0.4411857104389193,68.8451069788091,70.40399848566219,-0.5698287938068418,-1.076638750136457,-0.697444589916941,-0.6189760190765945,14.706036499060515,0.21750068664550426,0.48590442528376343,0.9143742561340318,-0.36827105254102577,2.1970195648090893,0.273051601796503,1.5556969104715606,-0.5230948365336161,49.6296070240162,-9.529151335322446,0.6413226543375294,8,-0.18124961853027344,-0.7649993896484375,-0.8306241035461426,-0.6962490081787074,-7.084999084472656,4,-0.0843484560426333,1.214291553133515,18.875,-1.586966977924518,18.79750061035156,-2.4880870475451102,18.977500915527344,-0.0843484560426333
3115,2017-08-28,18.862499237060547,18.95499992370605,18.68000030517578,18.8075008392334,4511200.0,-0.0009269027798698426,1.2916656732550114,-1.466609022938813,68.41635839131168,71.44644193310316,-0.4494933192885924,-0.9329130062257214,-0.7004918731194039,-0.6259446448808959,14.23570336585957,0.2749996185302699,0.5733653408914563,0.7863743782043464,-0.3968844890931642,1.969633245501857,0.1947449445555911,1.3780038118531017,-0.3133615823070919,40.78496827161669,-16.327042510921757,0.5916294336487551,8,-0.09999942779541016,-0.7474994659423828,-0.8131241798400879,-0.6787490844726527,-6.837499618530273,0,-0.09980118070067467,-1.450715122339169,18.8799991607666,1.214291553133515,18.875,-1.586966977924518,18.79750061035156,-0.09980118070067467
3116,2017-08-29,18.8075008392334,18.88500022888184,18.717500686645508,18.799999237060547,2655600.0,-0.0029157534818656794,1.061527988074651,0.13639674007282815,66.42922460049265,70.51719923849957,-0.26522694842694605,-0.7512341682447286,-0.6808044991558511,-0.5967813643658957,13.869360830559021,0.16749954223633168,0.6802200229387161,0.6265008926391609,-0.40959683300033234,1.662598618278654,0.10845202981941426,1.1445497554589075,-0.1275005340576172,39.72617772319912,-14.41644673962167,0.5180488628197465,8,0.07374858856201172,-0.6925010681152344,-0.7581257820129395,-0.6237506866455043,-6.807500839233398,1,-0.10315036275370948,1.2916656732550114,18.862499237060547,-1.450715122339169,18.8799991607666,1.214291553133515,18.875,-0.10315036275370948
3117,2017-08-30,18.53499984741211,18.762500762939453,18.49250030517578,18.762500762939453,4731600.0,-0.014488952793389687,1.3736208457694759,-30.32697686244597,70.51037611898964,70.34175295997919,0.05543041867707643,-0.4456639624167593,-0.4465418935811556,-0.346014598672312,15.266410510999684,0.3150005340576172,0.7246033254824624,0.31849994659423686,-0.7148893097774867,1.3518892029659604,-0.19819468159162668,0.8351945747801004,1.1949996948242188,7.943841936012891,-50.01785744419834,0.5166946281858623,8,0.3462495803833008,-0.4200000762939453,-0.513124942779541,-0.3512496948242152,-6.59999942779541,2,-0.3871054896035865,1.061527988074651,18.8075008392334,1.2916656732550114,18.862499237060547,-1.450715122339169,18.8799991607666,-0.3871054896035865
3118,2017-08-31,18.65250015258789,18.90999984741211,18.477500915527344,18.477500915527344,4191200.0,0.006339374488432359,-3.942866485013624,-0.7692243200643885,73.08757069496404,70.07993000159806,0.010785488248693298,-0.5132813279627584,-0.605652803487903,-0.4821519274320991,16.713696239274405,0.4324989318847656,0.7725531632353579,0.38762521743774414,-0.6314862702358255,1.4067367051113138,-0.12193052639904067,0.897180961274529,1.0527494049072281,31.818087238779576,-29.68471337603936,0.5095557438367845,8,0.2337493896484375,-0.5375003814697266,-0.6050004959106445,-0.46874999999999645,-6.83250045776367,3,-0.3441897881664523,1.3736208457694759,18.53499984741211,1.061527988074651,18.8075008392334,1.2916656732550114,18.862499237060547,-0.3441897881664523
3119,2017-09-01,18.739999771118164,18.795000076293945,18.44750022888184,18.684999465942386,3489200.0,0.004691039689825871,3.2120959911221654,0.3142888283378544,68.19171570094073,69.4141773374382,-0.008645555189332299,-0.5539686093413643,-0.7374249998651727,-0.5839372566977943,18.208896555017322,0.3474998474121058,0.7287276069815647,0.42737483978271484,-0.5865447389519716,1.4412944185174013,-0.07958494958462836,0.934334629150058,0.9161398406982428,57.635412438551505,-1.4266082069628325,0.5069597893673429,9,0.25749969482421875,-0.625,-0.9956250190734863,-0.5562496185302699,-7.215000152587891,4,-0.33751333439251907,-3.942866485013624,18.65250015258789,1.3736208457694759,18.53499984741211,1.061527988074651,18.8075008392334,-0.33751333439251907
3120,2017-09-05,18.962499618530273,18.979999542236328,18.45249938964844,18.622499465942386,8007200.0,0.011872990935412053,1.8133341471353976,6.181786655569762,73.9400299022063,69.79764023637641,-0.13611392623484164,-0.7242077717821829,-0.9916444760334358,-0.8182966497643918,19.862039960613515,0.5275001525878871,0.7104997189122457,0.5931246757507331,-0.43344194469910846,1.6196912962005747,0.07984136552581234,1.106407985975654,0.6211216303100606,96.71362511327693,37.15740927868205,0.5132833102249209,9,-0.22499942779541016,-0.8125,-1.3187499046325684,-0.7987499237060547,-7.162499427795408,1,-0.3779828443731228,3.2120959911221654,18.739999771118164,-3.942866485013624,18.65250015258789,1.3736208457694759,18.53499984741211,-0.3779828443731228
3121,2017-09-06,18.78249931335449,19.09749984741211,18.524999618530273,19.04750061035156,6218000.0,-0.009492435533123844,2.13698952263992,-0.7794152296110214,62.105267854354125,68.97595455642343,0.014881421769214143,-0.4943378283039159,-0.8494943758761373,-0.6484888184427255,21.555333966090885,0.5725002288818359,0.6690502143360249,0.3653743743896456,-0.6437604048118217,1.374509153591113,-0.13919301521108807,0.8699417639903793,0.7329546742883366,51.53835093474729,-3.907014029872961,0.504567389600734,9,-0.009999275207515979,-0.5649995803832972,-1.1549992561340297,-0.6187496185302699,-7.072499275207516,2,-0.35977638449956373,1.8133341471353976,18.962499618530273,3.2120959911221654,18.739999771118164,-3.942866485013624,18.65250015258789,-0.35977638449956373
3122,2017-09-07,17.8075008392334,18.857500076293945,17.772499084472656,18.737499237060547,5542000.0,-0.051909943285761706,-1.1699978447001558,3.5094107401196224,43.63189553300798,66.1286161972307,0.9327710264886235,0.5002025351992927,0.09819105643429893,0.31381740152394144,22.923512401079897,1.085000991821289,0.6126409358767049,-0.6057491302490234,-1.6240409186914562,0.4125426581934093,-1.1148950244702398,-0.09660323602780707,1.643875922883769,2.641640347669869,-47.555522569825214,0.5091458942212173,9,0.6274986267089844,0.6887493133544922,-0.2362508773803711,0.3562488555908203,-6.2975006103515625,3,-0.3261266637954239,2.13698952263992,18.78249931335449,1.8133341471353976,18.962499618530273,3.2120959911221654,18.739999771118164,-0.3261266637954239
3123,2017-09-08,17.815000534057614,17.827499389648438,17.432500839233402,17.780000686645508,4927600.0,0.0004211536976426178,12.167154120040573,-0.037634309364273734,41.76572041810143,63.11979546826318,0.8483064369087394,0.5496295576215466,0.06016213737509801,0.29944803660638897,23.940969080704722,0.3949985504150355,0.5236978798638745,-0.6164994239807164,-1.5733311918346473,0.3403323438732144,-1.09491530790768,-0.13808354005375278,1.502066013847994,22.972968328829012,-23.46829220054382,0.4784158839269649,9,0.44999980926514027,0.681249618530277,-0.20437574386596324,0.3487491607666051,-6.572500228881834,4,-0.3300589356256204,-1.1699978447001558,17.8075008392334,2.13698952263992,18.78249931335449,1.8133341471353976,18.962499618530273,-0.3300589356256204
3124,2017-09-11,18.28249931335449,18.3125,17.725000381469727,17.952499389648438,7883600.0,0.026241861649296094,2.0128085370684636,9.428610354224288,50.25906647970573,61.102318589195846,0.32088347479171375,0.15982990964334576,-0.4168633633963701,-0.17362886545936718,24.984307509901036,0.5874996185302734,0.4560528698456636,-0.19312562942505096,-1.022585994014932,0.6363347351648301,-0.6078558117199897,0.22160455286988778,0.8461106636838984,51.05098981715758,6.374651882560229,0.41473018229493996,9,-0.01749897003173473,0.213750839233402,-0.8031244277954066,-0.11874961853026988,-7.034998893737789,0,-0.35348009633506305,12.167154120040573,17.815000534057614,-1.1699978447001558,17.8075008392334,2.13698952263992,18.78249931335449,-0.35348009633506305
3125,2017-09-12,18.40250015258789,18.475000381469727,18.147499084472656,18.377500534057614,2928400.0,0.006563699917425891,2.852954706100147,0.07575643730313558,39.67681181256594,58.12982827942622,0.14390266995050283,0.08328138402740848,-0.5442258259474144,-0.30575188774675865,26.396463408161985,0.3275012969970703,0.38208204255528955,-0.09799976348876882,-0.884113624980909,0.6881140980033713,-0.4910566942348389,0.29505716725730124,0.5564989106699976,58.25825172205609,15.013877789979091,0.39305693074606995,9,-0.13749980926513672,0.09375,-0.9487504959106445,-0.23875045776367188,-7.164999961853027,1,-0.3737264217922288,2.0128085370684636,18.28249931335449,12.167154120040573,17.815000534057614,-1.1699978447001558,17.8075008392334,-0.3737264217922288
3126,2017-09-13,18.739999771118164,18.86000061035156,18.334999084472656,18.334999084472656,3420000.0,0.0183398785888782,-1.5925957322557833,16.200274662391838,49.02292387122708,55.74233358523037,-0.22817383288214899,-0.19033755507692263,-0.8802395615404706,-0.6508597222086507,28.07950429555769,0.5250015258789027,0.31343749603037807,0.19274988174438334,-0.5276755097072154,0.9131752731959821,-0.16746281398141605,0.5529625774701827,-1.307498931884762,91.59363513316724,46.5729497336747,0.3602126957257991,9,-0.47499942779541016,-0.24374961853027344,-1.354374885559082,-0.5762500762939453,-7.494999885559082,2,-0.3703308252478814,2.852954706100147,18.40250015258789,2.0128085370684636,18.28249931335449,12.167154120040573,17.815000534057614,-0.3703308252478814
3127,2017-09-14,18.087499618530273,18.607500076293945,18.05500030517578,18.607500076293945,2862000.0,-0.03481857847157044,1.1249972490188167,-1.2839495707295479,38.805952344157106,51.93326487958515,0.39579492952072215,0.47240330112728657,-0.2389631230551572,-0.00848205874086716,28.793071491808863,0.6849994659423828,0.22592995665894122,-0.45087528228759766,-1.1900697507658506,0.28831918619065533,-0.8204725165267241,-0.08127804804847116,-0.6264487838745083,45.884335153610046,1.3871592579015157,0.3695972342391262,9,0.17750072479248047,0.4087505340576172,-0.7018747329711914,0.07625007629394531,-6.892499923706053,3,-0.35259155299993383,-1.5925957322557833,18.739999771118164,2.852954706100147,18.40250015258789,2.0128085370684636,18.28249931335449,-0.35259155299993383
3128,2017-09-15,17.572500228881836,18.122499465942386,17.524999618530273,17.985000610351562,3298400.0,-0.028472668998474004,-1.3546717679468865,0.7932692660382203,33.767844559114366,48.10839030827112,0.8286242076146202,0.9890863872348596,0.27463521593556095,0.4930977784106574,29.105162625594865,0.5974998474121129,0.12960992276924088,-0.9347496986389174,-1.7796816194253715,-0.08981777785246337,-1.3572156590321427,-0.5122837382456922,-0.083470398712155,3.5580955102332488,-38.62552971093833,0.4224659603932262,9,0.692500114440918,0.9237499237060547,-0.22625017166137695,0.5912494659423828,-6.380000114440918,4,-0.34499928416764436,1.1249972490188167,18.087499618530273,-1.5925957322557833,18.739999771118164,2.852954706100147,18.40250015258789,-0.34499928416764436
3129,2017-09-18,17.315000534057614,17.752500534057614,17.219999313354492,17.690000534057614,4679600.0,-0.01465356047632882,1.1300048828124858,0.909090068387055,31.868774294414422,43.433806351849796,0.9641177308342783,1.2321835092675677,0.5182026153373904,0.7325904206407934,29.002335971181655,0.5325012207031214,0.02960357846178141,-1.1429994583129925,-2.1399492180564508,-0.14604969856953431,-1.6414743381847217,-0.6445245784412634,1.5450000762939453,5.7927527787370625,-35.05721532587316,0.49847487987172884,9,0.8437490463256871,1.1599988937377965,0.02624940872192738,0.8487491607666051,-6.177500724792477,0,-0.3507074814660025,-1.3546717679468865,17.572500228881836,1.1249972490188167,18.087499618530273,-1.5925957322557833,18.739999771118164,-0.3507074814660025
3130,2017-09-19,17.364999771118164,17.397499084472653,17.020000457763672,17.309999465942386,4068000.0,0.002887625499185198,5.291699780653268,-0.14666748046874054,33.079154241856926,40.208682617127884,0.7416779249501317,1.1713575416782618,0.4657674972697876,0.6557105417997064,29.005839082295864,0.3774986267089808,-0.09688433645580119,-1.0480002403259263,-2.1566235873781068,0.06062310672625415,-1.6023119138520165,-0.4936885667998361,1.4622008132934532,18.74996112740884,-21.323358261510666,0.5543116735260897,9,0.5750007629394531,1.010000228881836,-0.013124942779541016,0.7987499237060547,-6.192500114440918,1,-0.35228905454270254,1.1300048828124858,17.315000534057614,-1.3546717679468865,17.572500228881836,1.1249972490188167,18.087499618530273,-0.35228905454270254
3131,2017-09-20,17.557500839233402,17.567499160766598,17.229999542236328,17.319999694824222,3480400.0,0.01108557850000147,1.6213787841752836,4.318178665557221,38.314408803588854,39.61785075830354,0.39910741789089244,0.9138738359138685,0.2687456900806744,0.4370555698969305,27.13679557669273,0.3374996185302699,-0.20905848588453324,-0.7844991683959925,-1.9223979474340318,0.3533996106420467,-1.3534485579150122,-0.2155497788769729,1.1974117401122975,33.858299882135064,-9.854559902505187,0.5689493895190189,9,0.3824996948242152,0.817499160766598,-0.05000066757202504,0.6062488555908168,-6.442501068115238,2,-0.3599601507280624,5.291699780653268,17.364999771118164,1.1300048828124858,17.315000534057614,-1.3546717679468865,17.572500228881836,-0.3599601507280624
3132,2017-09-21,17.375,17.610000610351562,17.309999465942386,17.579999923706055,1981600.0,-0.01039446564203439,1.2641484989599334,-0.8631534143383741,34.96173176129102,38.861852018657935,0.5741882455090597,1.0375352853895592,0.44209403801879077,0.5855292237291927,25.140514324385364,0.30000114440917613,-0.3741933500369008,-0.8958749771118164,-2.09031803739245,0.2985680831688171,-1.4930965072521332,-0.29865344697149965,1.31051609448242,32.19953393180585,-12.480177133445764,0.5972215301403166,9,0.5650005340576172,1.0,0.13250017166137695,0.7887496948242188,-6.234999656677246,3,-0.35280576198221114,1.6213787841752836,17.557500839233402,5.291699780653268,17.364999771118164,1.1300048828124858,17.315000534057614,-0.35280576198221114
3133,2017-09-22,17.497499465942386,17.569999694824222,17.274999618530273,17.430000305175778,2690800.0,0.007050328975101383,1.7764762904919027,-0.3292643214023551,35.49327428157615,37.22120844108798,0.4491476284037006,0.8501323323927394,0.32578092121513436,0.421186274195108,23.150908515806595,0.29500007629394887,-0.4962746801994484,-0.7045004844665499,-1.9110671504224044,0.5020661814893046,-1.3077838174444771,-0.10121715148862265,1.1213960030712826,65.18757111870947,21.231813087293418,0.6032833329779267,9,0.4425010681152308,0.8775005340576136,0.12687587738036754,0.6662502288818324,-6.187499046325687,4,-0.36019431138635116,1.2641484989599334,17.375,1.6213787841752836,17.557500839233402,5.291699780653268,17.364999771118164,-0.36019431138635116
3134,2017-09-25,17.287500381469727,17.542499542236328,17.149999618530273,17.5,3004800.0,-0.012001662573638439,1.6386664529572046,-3.1481816383618715,30.386410375984823,36.18894161480119,0.5622945819365448,0.9852210042099117,0.5261137669142926,0.618592361585165,21.070150087006546,0.3924999237060547,-0.5007155612029948,-0.8348746299743652,-2.063043033597072,0.3932937736483417,-1.448958831785717,-0.22079042816301353,1.2674392870939428,45.33895839394821,7.723901114469321,0.6140842018113529,9,0.6525001525878906,1.0874996185302734,0.3618745803833008,0.8762493133544922,-6.045000076293947,0,-0.3525668912529407,1.7764762904919027,17.497499465942386,1.2641484989599334,17.375,1.6213787841752836,17.557500839233402,-0.3525668912529407
3135,2017-09-26,16.979999542236328,17.352500915527347,16.967500686645508,17.34749984741211,2156800.0,-0.017787466808272923,1.0397231204526887,1.7294163053917477,29.505390242262834,34.0203267671385,0.7228042637637202,1.2063064903644545,0.8284771386971599,0.9057163531900514,19.354523436377473,0.3850002288818395,-0.508632412475027,-1.0482504844665534,-2.325165872969073,0.2286649040359663,-1.686708178717815,-0.4097927902152918,1.5135425578953416,1.9453474046696648,-32.50778142580707,0.6384576942512603,9,0.8075008392333984,1.3687505722045898,0.7718753814697266,1.1837501525878906,-5.7649993896484375,1,-0.34408126563481123,1.6386664529572046,17.287500381469727,1.7764762904919027,17.497499465942386,1.2641484989599334,17.375,-0.34408126563481123
3136,2017-09-27,16.867500305175778,17.212499618530273,16.84000015258789,17.104999542236328,3502400.0,-0.006625396943075179,-1.5470088814116358,0.6462558907181064,36.70436942262072,33.78681755363446,0.6054233250809951,1.229026549644491,0.9402285695299462,0.9936645045959978,17.623853603556707,0.3724994659423828,-0.5908383903188934,-1.0637496948242209,-2.3853806093992986,0.25788121975085687,-1.7245651521117615,-0.40293423753668023,1.5344793101467218,3.5714462648186376,-33.463706678387304,0.6608154572875393,9,0.613749504089359,1.4174995422363317,0.884374618530277,1.296249389648441,-4.937499999999998,2,-0.3376315722816988,1.0397231204526887,16.979999542236328,1.6386664529572046,17.287500381469727,1.7764762904919027,17.497499465942386,-0.3376315722816988
3137,2017-09-28,11.359999656677244,12.0,10.654999732971193,11.97249984741211,123168400.0,-0.3265155209043371,3.029960352894948,2.5789564560946703,14.277799293067176,31.621256968518104,5.652714493921705,6.504945103083772,6.382726580365082,6.455555884608918,17.979842296783293,6.2125005722045845,-0.7968391735653171,-6.2125003337860125,-9.409197646317041,-3.0158030212549836,-7.810848990051527,-4.614151677520498,6.917021601626486,10.195226718658299,-27.43648911068569,1.598348656265514,9,2.84375047683716,3.516250133514406,6.945625305175783,6.803750038146974,0.9200000762939489,3,-0.021566891986222303,-1.5470088814116358,16.867500305175778,1.0397231204526887,16.979999542236328,1.6386664529572046,17.287500381469727,-0.021566891986222303
3138,2017-09-29,12.232500076293945,12.289999961853027,11.40250015258789,11.4375,37432000.0,0.07680461672407346,-1.0520232233538915,-1.297958904045598,17.95551432845079,30.075339194522144,4.406462663077967,5.4038729060861,5.453941228595536,5.547685144123708,18.000893234472798,0.930000305175783,-1.0703221140060748,-5.018999910354616,-8.961428464508515,-1.0765713562007164,-6.990214187431565,-3.047785633277666,5.2823190294765325,22.90381687126412,-12.49217655697855,1.97121427707695,9,1.9000000953674316,2.643749713897705,6.073124885559082,5.931249618530273,0.252499580383299,4,-0.08931123859859269,3.029960352894948,11.359999656677244,-1.5470088814116358,16.867500305175778,1.0397231204526887,16.979999542236328,-0.08931123859859269
3139,2017-10-02,12.414999961853027,12.577500343322756,12.1875,12.329999923706055,14340800.0,0.01491926298147006,-1.1081106159449337,0.10691827671667359,18.49513046496061,28.454892108200333,3.861925013074618,4.978472863606882,5.2200657917327185,5.334069767298558,17.97510188148063,0.3900003433227557,-1.2761624053640865,-4.520250034332275,-8.945152020734355,-0.09534804793019624,-6.732701027533313,-2.3077990411312364,4.41383720663752,26.278460890246773,-5.968437068731024,2.212450993201039,10,1.7175002098083496,2.461249828338623,5.943749904632568,5.748749732971191,0.11250019073486328,0,-0.08900519900375414,-1.0520232233538915,12.232500076293945,3.029960352894948,11.359999656677244,-1.5470088814116358,16.867500305175778,-0.08900519900375414
3140,2017-10-03,11.795000076293945,12.494999885559082,11.577500343322756,12.427499771118164,18354000.0,-0.04993958014209632,1.3908785236250267,-7.441169540777974,14.512009181783569,25.81018103911085,4.0328250683334765,5.306011443625607,5.77889509964578,5.927655246363894,17.748881733390455,0.9174995422363263,-1.4533610582141527,-4.781874942779542,-9.653870627512237,0.09012074195315378,-7.2178727851458895,-2.345877100413194,4.416453348644666,17.384679576331518,-7.051417252944855,2.4359978423663473,10,2.3375000953674316,3.081249713897705,6.611874580383301,6.368749618530273,0.4525003433227539,1,-0.046841862445478166,-1.1081106159449337,12.414999961853027,-1.0520232233538915,12.232500076293945,3.029960352894948,11.359999656677244,-0.046841862445478166
3141,2017-10-04,12.024999618530273,12.037500381469727,11.63249969482422,11.704999923706055,15339200.0,0.01949974910967489,1.3478217602830502,-0.5059286153697695,17.623495359005403,23.883710327745785,3.280487949339351,4.789352285749082,5.486799133081654,5.666402741507319,17.33893019166544,0.40500068664550604,-1.6167322749675392,-4.214000415802001,-9.37089105996932,0.942890228365318,-6.792445737885661,-1.6355550937183416,3.630808437211595,71.2613498368956,47.491934383897934,2.578445322083659,10,2.087500095367435,2.851250171661377,6.413750171661377,6.138750076293945,0.5700006484985334,2,-0.06735962508424453,1.3908785236250267,11.795000076293945,-1.1081106159449337,12.414999961853027,-1.0520232233538915,12.232500076293945,-0.06735962508424453
3142,2017-10-05,12.0,12.207500457763672,11.767499923706055,11.99250030517578,19427600.0,-0.0020789704218991956,1.0828397558597276,0.023436568676542757,18.59678464748184,22.006322590624197,2.7522960274306527,4.592415979785741,5.458205886124055,5.65525585339914,18.814571438899524,0.4400005340576172,-1.818092218903569,-3.948624992370606,-9.380340792174486,1.4830908074332747,-6.664482892272545,-1.2327670924686664,3.155727223464801,50.85104258905888,23.511927356176454,2.7158578999019403,10,2.0987496376037598,2.8762497901916504,6.498124599456787,6.163749694824219,0.6850004196166992,3,-0.005833307902018414,1.3478217602830502,12.024999618530273,1.3908785236250267,11.795000076293945,-1.1081106159449337,12.414999961853027,-0.005833307902018414
3143,2017-10-06,11.9350004196167,12.100000381469727,11.887499809265135,12.050000190734865,9169200.0,-0.0054166316986083984,-1.0238054150280025,-15.33392675482875,19.009213615262126,20.74218961721056,2.1738841364081427,4.420980075778484,5.485966774064597,5.690668969130115,21.0909424529995,0.21250057220459162,-2.0965371042840637,-3.719624567031861,-9.358566293013897,1.9193171589501752,-6.539095430022879,-0.9001537040408429,2.77065405479874,35.750007629394354,5.450563517030833,2.8194708629910186,10,2.068749904632572,2.941249370574951,6.563124179840088,6.2287492752075195,0.9524993896484357,4,0.02890651874527328,1.0828397558597276,12.0,1.3478217602830502,12.024999618530273,1.3908785236250267,11.795000076293945,0.02890651874527328
3144,2017-10-09,11.81999969482422,12.017499923706055,11.770000457763672,11.967499732971193,6817200.0,-0.009635586154103537,-1.0000077065054178,1.282611580117075,18.29617184587933,19.496720906501285,1.6000178685588509,4.244626654455095,5.557111356009257,5.781700562517193,22.68185663711032,0.2474994659423828,-2.381947574323025,-3.5115003108978247,-9.25605078268117,2.2330501608855204,-6.383775546789495,-0.6392250750061521,2.4805893054467933,26.430460216949374,-5.109742493593583,2.872275235891672,10,2.113749980926512,3.05625009536743,6.680624961853026,6.343749999999998,1.0675001144409144,0,0.05626057352135261,-1.0238054150280025,11.9350004196167,1.0828397558597276,12.0,1.3478217602830502,12.024999618530273,0.05626057352135261
3145,2017-10-10,11.524999618530273,11.8725004196167,11.4399995803833,11.802499771118164,9614000.0,-0.024957705914588346,1.0718531141070213,1.8813564801344842,15.90844122779147,17.186062218186922,1.1620540948886546,4.214018328412163,5.807469335131039,6.0483377643807685,24.157745292081028,0.43250083923339844,-2.7262326298461996,-3.4626253604888912,-9.256319540588269,2.3310688196104863,-6.359472450538579,-0.5657782704392016,2.411030455010758,11.07491087659655,-19.338780805263582,2.896847090049689,10,0.091250419616701,3.351250171661377,7.03125,6.638750076293945,1.4750003814697266,1,0.08698486483641732,-1.0000077065054178,11.81999969482422,-1.0238054150280025,11.9350004196167,1.0828397558597276,12.0,0.08698486483641732
3146,2017-10-11,11.800000190734865,11.80500030517578,11.537500381469727,11.595000267028807,5180000.0,0.02386122180537309,1.4883696172885752,-0.7387380575984732,18.819910117791636,17.690741198711862,0.10352094837917747,3.575763342380105,5.488248127063626,5.750277274335039,25.155913561800947,0.28000068664550604,-3.0652522118535828,-2.840624809265135,-8.518192741161704,2.8369431226314337,-5.679408775213419,-0.0018408433168506377,1.807926848749183,46.905563363043434,16.027174934405487,2.838783965948284,10,0.1900000572204572,3.0762495994567853,6.643749713897703,6.363749504089354,1.454999923706053,2,0.03792374759732664,1.0718531141070213,11.524999618530273,-1.0000077065054178,11.81999969482422,-1.0238054150280025,11.9350004196167,0.03792374759732664
3147,2017-10-12,11.710000038146973,11.875,11.557499885559082,11.8125,4311200.0,-0.007627131451960367,1.7912102653101434,-0.49999999999999134,17.513335648061172,17.641610234224128,0.2775802899512172,3.3344379995940177,5.496124764299033,5.8117098477091,26.764811720359226,0.31750011444091797,-3.4203351565441054,-2.611749982833862,-8.189698798198933,2.966198832531207,-5.400724390516395,0.1772244248486725,1.6026342706857903,40.90911061308179,13.776968263276249,2.7889744076825345,10,0.2987499237060547,3.0475001335144043,6.784999847412109,6.421250343322754,1.7924995422363281,3,0.07557644970100941,1.4883696172885752,11.800000190734865,1.0718531141070213,11.524999618530273,-1.0000077065054178,11.81999969482422,0.07557644970100941
3148,2017-10-13,11.510000228881836,11.6274995803833,11.432499885559082,11.614999771118164,5766000.0,-0.017079402955901712,2.000014672007277,1.0243861591566725,17.53301765350379,17.534708810728926,0.4071297012610451,3.2221649896228186,5.614497184735704,5.98675862123908,29.48922525914126,0.2775001525878906,-3.874048192671985,-2.508624792098999,-8.001012852030193,2.983763267832197,-5.254818822064596,0.23756923786659812,1.53687062236477,13.247921071636423,-11.102774835314111,2.746194029965598,10,0.4537496566772461,3.247499942779541,6.955624580383301,6.604999542236328,2.1549997329711914,4,0.10208515789482409,1.7912102653101434,11.710000038146973,1.4883696172885752,11.800000190734865,1.0718531141070213,11.524999618530273,0.10208515789482409
3149,2017-10-16,11.24250030517578,11.49250030517578,11.142499923706056,11.449999809265135,8783600.0,-0.02324065320475177,1.393160944087042,1.9761943687556767,17.612197642446077,17.879174195246982,0.5485005767203912,3.1741423425248207,5.792354562790232,6.2247842858596005,32.62167438063399,0.3675003051757795,-3.5998352185461133,-2.4724997043609633,-7.868152249008334,2.9231528402864058,-5.170325976684646,0.2253265679627212,1.565183434243286,13.651927788959581,-12.973864126159741,2.6978262723236845,10,0.4324998855590838,3.5149998664855975,7.138124942779543,6.872499465942385,2.534999847412111,0,0.14631972065253462,2.000014672007277,11.510000228881836,1.7912102653101434,11.710000038146973,1.4883696172885752,11.800000190734865,0.14631972065253462
3150,2017-10-17,11.2475004196167,11.375,10.967499732971193,11.3100004196167,6110000.0,0.00044475110564312637,3.233787465940036,0.3012055391375087,17.885718439841355,17.90831009311764,0.5114553487107685,2.8325626124640984,5.694551672473715,6.186487071100764,35.632750520695375,0.4075002670288068,-3.407481627464877,-2.16162462234497,-7.376621849332949,3.053372604643009,-4.769123235838958,0.4458739911490195,1.3449149191575795,30.854061075071616,1.257850074072703,2.607498613493989,10,0.3399996757507324,3.5099997520446777,7.133124828338623,6.867499351501465,2.589999198913574,1,0.14581012033465868,1.393160944087042,11.24250030517578,2.000014672007277,11.510000228881836,1.7912102653101434,11.710000038146973,0.14581012033465868
3151,2017-10-18,11.237500190734863,11.335000038146973,11.00749969482422,11.244999885559082,5291600.0,-0.0008891067800623764,2.4933369954426894,0.1199951171875,48.116841724395385,21.188316434996928,0.44477407088632503,2.4715238316129984,5.609719529743952,6.164789903673057,39.104845601206875,0.32750034332275213,-3.2303276162009933,-1.8556248188018802,-6.769445150485364,3.0581955128816034,-4.312534984643621,0.6012853470398607,1.161173587459107,29.752107803523042,-2.2032610728878126,2.4569101658417414,10,0.2962498664855957,3.5199999809265137,7.143125057220459,6.877499580383301,2.6499996185302717,2,0.15684091473638317,3.233787465940036,11.2475004196167,1.393160944087042,11.24250030517578,2.000014672007277,11.510000228881836,0.15684091473638317
3152,2017-10-19,11.244999885559082,11.302499771118164,10.975000381469727,11.244999885559082,5307200.0,0.0006673810631301347,4.695652895029274,-0.0,29.319366081147265,22.33388893120639,0.35639354646419363,2.0883013129332717,5.503665664828802,6.126392424264573,42.845711169130766,0.3274993896484375,-2.9416565798791012,-1.5416251182556149,-6.08136802002031,2.9981177835090804,-3.8114965691379616,0.7282463326267319,0.979306488112611,42.04548738548665,8.575642803572677,2.269871450882347,10,0.24749994277954102,3.3862500190734863,7.13562536239624,6.869999885559082,2.642499923706053,3,0.17874613155515395,2.4933369954426894,11.237500190734863,3.233787465940036,11.2475004196167,1.393160944087042,11.24250030517578,0.17874613155515395
3153,2017-10-20,11.19499969482422,11.3774995803833,11.114999771118164,11.274999618530273,3672400.0,-0.004446437638391809,-1.187500496705847,-100.0,22.94899766931323,22.8508695782546,0.32451159543424346,1.7306561708752977,5.466522183856773,6.151037757246366,46.66984598985784,0.2624998092651367,-2.7184319138193693,-1.2765003204345682,-5.283044163098095,2.7300435222289607,-3.2797722417663326,0.7267716008971963,0.8723760147774229,43.3332788377178,8.583901474313933,2.0032719213317645,10,0.22625017166137518,3.19374990463257,7.185625553131102,6.9200000762939435,3.257500648498535,4,0.20611879843336722,4.695652895029274,11.244999885559082,2.4933369954426894,11.237500190734863,3.233787465940036,11.2475004196167,0.20611879843336722
3154,2017-10-23,11.192500114440918,11.470000267028807,11.1274995803833,11.1274995803833,6801200.0,-0.00022327650303177737,-9.538396079697119,-0.8125074505877204,31.603052457043958,24.594715270393763,0.2555092099716916,1.3208414028146365,5.381664266405203,6.127870611015766,50.40260390257284,0.34250068664550604,-2.5189677063693328,-0.9742498874664314,-4.309339225221102,2.360839450288239,-2.6417945563437666,0.6932947814109038,0.7336379974976808,44.77614772921368,7.506793210873241,1.6675446688773348,10,0.22874975204467773,3.0112500190734863,7.188125133514404,6.922499656677246,3.652500152587889,0,0.2209068413787203,-1.187500496705847,11.19499969482422,4.695652895029274,11.244999885559082,2.4933369954426894,11.237500190734863,0.2209068413787203
3155,2017-10-24,11.137499809265137,11.24250030517578,11.0024995803833,11.1225004196167,6200000.0,-0.004914032129856194,1.1333361590302387,0.23075794477537487,19.65813805025371,24.687851707333994,0.2791139883256317,0.9651789878573496,5.330586658440389,6.153310601139179,54.04009971584922,0.2400007247924787,-2.323784761613565,-0.737125205993653,-3.2088024075550248,1.7345519955677187,-1.972963806774338,0.4987133947870319,0.661524464776722,32.82817482106573,-0.13557894777477486,1.2358386007806859,10,0.283750057220459,2.9950003623962402,7.179374694824219,6.977499961853027,3.4700002670288086,1,0.23703707192224344,-9.538396079697119,11.192500114440918,-1.187500496705847,11.19499969482422,4.695652895029274,11.244999885559082,0.23703707192224344
3156,2017-10-25,11.172499656677246,11.25,11.0,11.102499961853027,6585600.0,0.003142522829315153,1.2222184546263721,4.6668362156663274,21.90153164221671,25.175429040017942,0.1628700256495339,0.5076768928415216,5.190952306804668,6.0746426773919175,57.64544585331082,0.25,-2.10418211924849,-0.4173753261566162,-1.2069346483626173,0.3721839960493849,-0.8121549872596177,-0.022595665053614766,0.5121221632575459,39.898852700633036,8.817772315212586,0.39477966110300056,10,0.125,2.960000514984131,6.9850006103515625,6.942500114440918,3.332500457763672,2,0.23853211400729735,1.1333361590302387,11.137499809265137,-9.538396079697119,11.192500114440918,-1.187500496705847,11.19499969482422,0.23853211400729735
3157,2017-10-26,11.114999771118164,11.239999771118164,10.9399995803833,11.142499923706056,4125200.0,-0.005146555142180542,1.696632777272961,-0.3928610354223687,22.013650877347303,25.673277176000553,0.14202913677426388,0.5753809766635385,5.126162783444869,6.09348491033554,57.043718043368294,0.3000001907348633,-1.826163466559878,-0.46262521743774343,-1.27448872547882,0.3492382906033331,-0.8685569714582808,-0.05669346341720605,0.4666598401202684,33.01886113440324,2.423924344285915,0.40593175402053794,10,0.10125017166137695,3.017500400543213,7.0425004959106445,7.0,3.3550004959106428,3,0.24943770537460463,1.2222184546263721,11.172499656677246,1.1333361590302387,11.137499809265137,-9.538396079697119,11.192500114440918,0.24943770537460463
3158,2017-10-27,11.140000343322754,11.19499969482422,11.029999732971193,11.1274995803833,5774000.0,0.0022492643022407055,1.6938886726351885,-0.4545706755444289,25.272768004838525,26.524451660710824,0.06596115837999328,0.48942981742190383,4.978898613093378,6.031455747346406,56.801933059623856,0.16499996185302734,-1.5887546968586097,-0.3829996585845947,-1.1553927076647774,0.38939339049558797,-0.7691961831246861,0.0031968659554966194,0.3489932800889548,37.73594411835635,6.3410020701880825,0.3861965245400913,10,0.06499958038330078,2.9724993705749547,7.017499923706055,6.97499942779541,3.359999656677246,4,0.24663369670264101,1.696632777272961,11.114999771118164,1.2222184546263721,11.172499656677246,1.1333361590302387,11.137499809265137,0.24663369670264101
3159,2017-10-30,11.3100004196167,11.322500228881836,10.9350004196167,11.032500267028807,6970000.0,0.015260329538126394,1.5619841485021784,22.198657308514026,41.40003860470692,29.137153901251445,-0.10444009054084802,0.24496062202819324,4.682704576895965,5.821726510182149,56.815041450388016,0.3874998092651367,-1.3205444004173792,-0.1577496051788323,-0.810268780112386,0.4947695697547214,-0.48400919264561004,0.16850998228794545,0.0955938147509574,96.77424118250751,60.21437883926851,0.32625958746677725,10,-0.10750007629394531,2.7887492179870605,6.847499847412109,6.804999351501465,3.3975000381469727,0,0.27785144183156074,1.6938886726351885,11.140000343322754,1.696632777272961,11.114999771118164,1.2222184546263721,11.172499656677246,0.27785144183156074
3160,2017-10-31,11.24250030517578,11.479999542236328,11.212499618530273,11.322500228881836,6395200.0,-0.005968179658406014,-2.8213920791269875,-0.28828785483538844,23.261409095441493,26.37543916470101,-0.04215710063360589,0.2834807533135013,4.621752850442524,5.853132501799154,56.45638546124039,0.2674999237060547,-1.0308596351880084,-0.19762473106384526,-0.8384865011983429,0.44323703907065237,-0.5180556161310932,0.12280615400340267,-0.5875005722045863,56.42208818264347,20.296339917532727,0.32043088506724865,10,-0.0350003242492658,2.7612500190734917,6.914999961853029,6.872499465942385,3.75,1,0.3204358340283542,1.5619841485021784,11.3100004196167,1.6938886726351885,11.140000343322754,1.696632777272961,11.114999771118164,0.3204358340283542
3161,2017-11-01,11.21500015258789,11.407500267028807,11.125,11.279999732971193,8696000.0,-0.002446088667236057,-1.3061257060112506,0.8124955296473827,24.74491657786804,25.867166997669987,-0.020321213637069846,0.26054462249829413,4.494863641288227,5.833274267592273,56.107052274047156,0.2825002670288068,-0.7131888971392968,-0.18462491035461426,-0.7698178285192725,0.400568007810044,-0.4772213694369434,0.10797154872771486,-0.5435004234313947,51.376180501965976,15.200521243998452,0.2925964590823294,11,-0.007500171661376953,2.718749523162842,6.853125095367432,6.899999618530273,4.16749954223633,2,0.3024966453454061,-2.8213920791269875,11.24250030517578,1.5619841485021784,11.3100004196167,1.6938886726351885,11.140000343322754,0.3024966453454061
3162,2017-11-02,11.93000030517578,12.574999809265135,11.602499961853027,11.800000190734865,14875600.0,0.06375391376369266,-2.7047572856096993,-2.000014672007168,64.04681740878851,30.433591413167242,-0.7017300284057146,-0.4848258939116743,3.6364021526461663,5.070041992570433,55.08255403973757,1.3599996566772443,-0.3721386149571053,0.5338752269744855,-0.036857248680821186,1.1046077026297922,0.24850898914683306,0.819241464802138,-1.2423305797576862,60.670747308776555,20.702821012083376,0.28536623782765336,11,-0.1750001907348615,-0.31375026702880504,5.953124523162844,6.184999465942385,2.6824998855590856,3,0.2158423925729478,-1.3061257060112506,11.21500015258789,-2.8213920791269875,11.24250030517578,1.5619841485021784,11.3100004196167,0.2158423925729478
3163,2017-11-03,12.279999732971193,12.345000267028807,11.744999885559082,11.927499771118164,6890800.0,0.029337755141847666,1.4870429043817646,2.711535781095345,82.88428532478426,36.131506176249495,-0.985245937760526,-0.8513002132328058,3.14155213154457,4.665971209713044,54.0026906478128,0.6000003814697248,-0.3527620496919557,0.8666246891021743,0.21254591554358804,1.5207034626607605,0.5395853023228803,1.1936640758814683,-1.5168368041992188,82.0121837754354,37.116164909377204,0.32703938677929356,11,-0.5249996185302752,-0.5237493515014666,2.260000228881834,2.9124999046325666,2.032500267028807,4,0.17833880958299786,-2.7047572856096993,11.93000030517578,-1.3061257060112506,11.21500015258789,-2.8213920791269875,11.24250030517578,0.17833880958299786
3164,2017-11-06,12.484999656677244,12.522500038146973,12.237500190734865,12.300000190734865,6048000.0,0.016693805225063363,1.1923045886366002,0.5248212367736729,84.81010213301111,43.37061329655587,-1.1036887037521463,-1.0581789597846498,2.7909360635576466,4.403790762729249,52.69648347848099,0.2849998474121076,-0.27058234770220224,1.0383746147155737,0.2445743075796365,1.8321749218515109,0.641474461147606,1.4352747682835414,-1.6493632526855428,93.79309210850842,45.174345898437494,0.3969001535679684,11,-0.7299995422363263,-0.7287492752075178,2.0193753242492694,2.7074999809265154,2.1424999237060565,0,0.1613937043438436,1.4870429043817646,12.279999732971193,-2.7047572856096993,11.93000030517578,-1.3061257060112506,11.21500015258789,0.1613937043438436
3165,2017-11-07,12.52750015258789,12.672499656677244,12.364999771118164,12.5,5517200.0,0.003404124716007928,-1.0672218802892632,0.14864990257029143,85.63534980080857,50.45214864751052,-1.037373322303642,-1.0769389936058928,2.6008751545503443,4.301181706127011,51.07677584309484,0.30749988555908025,-0.1618102868273219,1.0307500839233406,0.10112503549927077,1.9603751323474103,0.5659375597113065,1.4955626081353746,-1.622289212385251,90.63007843241185,37.987968523031284,0.4648125242120346,11,-0.723750114440918,-0.723750114440918,1.976874828338623,2.664999485015869,2.0299997329711914,1,0.17401718448396464,1.1923045886366002,12.484999656677244,1.4870429043817646,12.279999732971193,-2.7047572856096993,11.93000030517578,0.17401718448396464
3166,2017-11-08,12.2475004196167,12.600000381469727,12.225000381469727,12.524999618530273,8851600.0,-0.022350806590359484,-1.3255866219153372,-10.090823970037453,74.06963538279768,56.2361469258939,-0.6580494223501177,-0.8028576323440237,2.7287915110117993,4.512048433613906,49.44267800108585,0.375,-0.09032269570140627,0.728375339508057,-0.2521310388817337,1.7088817178978477,0.23812215031316164,1.2186285287029524,-1.236252156425584,60.28043380607082,6.037761735464997,0.4902531891948952,11,-0.44375038146972656,-0.44375038146972656,2.2568745613098145,2.9449992179870605,2.0124998092651367,2,0.22412735591030808,-1.0672218802892632,12.52750015258789,1.1923045886366002,12.484999656677244,1.4870429043817646,12.279999732971193,0.22412735591030808
3167,2017-11-09,12.595000267028807,12.65999984741211,12.292499542236328,12.40250015258789,4757600.0,0.028373123944174017,1.2790767820442683,-0.6936961086538828,79.41177531273897,62.25159218232728,-0.8644383399875579,-1.13905596363462,2.2388955013814353,4.097213448877264,47.80019044814912,0.41249942779541016,0.019437527881237315,1.0316251754760728,-0.05886274031091254,2.122113091263058,0.48638121758257924,1.5768691333695664,-1.4840769202285244,91.64426859588258,34.533615204917375,0.5452439578934931,11,-0.7912502288818342,-0.7912502288818342,1.8993744850158727,2.597499370574953,1.9924993515014666,3,0.22131793320342608,-1.3255866219153372,12.2475004196167,-1.0672218802892632,12.52750015258789,1.1923045886366002,12.484999656677244,0.22131793320342608
3168,2017-11-10,12.6850004196167,12.862500190734865,12.449999809265135,12.727499961853027,4348000.0,0.007145704698672706,1.6400024414062426,-0.22077671153474795,80.24315886219246,66.56749443315901,-0.7959337577527705,-1.1979332352845677,2.0008211302478305,3.9377619082022797,45.86949514419667,0.4125003814697301,0.1351044498869456,1.0628753185272224,-0.13665895310936982,2.2624095901638146,0.4631081827089254,1.6626424543455194,-1.4803824942237984,72.15689031769685,12.928911963068934,0.5997671358182961,11,-0.6912503242492676,-0.786250114440918,1.8024992942810059,2.5074992179870605,1.8499994277954102,4,0.15195110030405568,1.2790767820442683,12.595000267028807,-1.3255866219153372,12.2475004196167,-1.0672218802892632,12.52750015258789,0.15195110030405568
3169,2017-11-13,12.887499809265135,12.977499961853027,12.522500038146973,12.582500457763672,4707200.0,0.015963688052802905,-1.141175150624376,-7.176532627232702,83.46080598798113,73.25631631010785,-0.8394050499254728,-1.3395541665427473,1.6467268072375596,3.6648864509076073,43.61389191607926,0.4549999237060547,0.2710609113183029,1.183124732971189,-0.12727486256738452,2.4935243285097624,0.5279249352019022,1.8383245307404756,-1.5502513026448774,88.03984016282786,24.42022298930285,0.6551997977692864,11,-0.8362498283386213,-0.9312496185302717,1.5525002479553258,2.304999828338625,1.2899999618530291,0,0.11057227637826217,1.6400024414062426,12.6850004196167,1.2790767820442683,12.595000267028807,-1.3255866219153372,12.2475004196167,0.11057227637826217
3170,2017-11-14,12.887499809265135,13.109999656677244,12.637499809265135,12.890000343322756,7096400.0,0.0,1.1355965809902886,-0.008198489751899506,83.23643804850136,79.75537425128934,-0.6498627344113359,-1.275800844943424,1.4848333822199518,3.599184818125716,41.06292954320575,0.4724998474121094,0.4094936093258319,1.1011247634887678,-0.29156430574257364,2.493813832720109,0.40478022887309706,1.7974692981044385,-1.3862261571216,74.85875371367543,7.898290498264245,0.6963445346156709,11,-0.5312499999999982,-0.8649997711181623,1.5174999237060565,2.304999828338625,1.045000076293947,1,0.13501453321979784,-1.141175150624376,12.887499809265135,1.6400024414062426,12.6850004196167,1.2790767820442683,12.595000267028807,0.13501453321979784
3171,2017-11-15,13.0,13.147500038146973,12.78499984741211,12.842499732971193,5410800.0,0.00872940387195853,-1.6605514861568504,-62.98665141104634,85.76850218494548,82.16889478197344,-0.5392399496925186,-1.3170126873119568,1.2142119724299487,3.419293618470686,38.35621872721484,0.3625001907348633,0.5218125388222941,1.125499963760376,-0.3419948690846599,2.592994796605412,0.39175254733785714,1.8592473801828948,-1.3056792273124191,82.74854355612119,11.01986191571443,0.7337474164225182,11,-0.5537500381469727,-0.9587497711181641,0.24624991416931152,2.1924996376037598,1.0299997329711932,2,0.11980768350454474,1.1355965809902886,12.887499809265135,-1.141175150624376,12.887499809265135,1.6400024414062426,12.6850004196167,0.11980768350454474
3172,2017-11-16,13.255000114440918,13.289999961853027,12.86750030517578,13.0625,3868000.0,0.019615393418532134,2.219047342244002,1.2222208766522895,86.91099371873096,82.6163068257453,-0.6554509333074829,-1.490106226628754,0.8322255694195917,3.1089180537343033,35.58255011519543,0.42249965667724787,0.68040875743071,1.2800000667572018,-0.2784624097834225,2.838462543297826,0.5007688284868905,2.059231305027513,-1.3572342445890229,95.83335225543935,18.986701333522504,0.7792312382703117,11,-0.497499942779541,-1.1424999237060547,0.17812490463256836,1.9374995231628418,0.9799995422363263,3,0.07582045309422525,-1.6605514861568504,13.0,1.1355965809902886,12.887499809265135,-1.141175150624376,12.887499809265135,0.07582045309422525
3173,2017-11-17,13.5024995803833,13.522500038146973,13.050000190734865,13.239999771118164,6152800.0,0.01867215871788175,2.1239584482731324,1.3636345621275099,87.25573128448056,82.88804339813079,-0.7948938334153812,-1.6399510392003478,0.45775582357212485,2.8055629592854103,32.971782868698085,0.4724998474121076,0.8601671543229408,1.4121245384216312,-0.24192641332162168,3.066175490164884,0.5850990625500039,2.2391500142932586,-1.3819762558112245,97.99995422363281,22.696060538588043,0.8270254758716267,11,-0.6287493705749512,-1.2737493515014648,-0.11937451362609863,1.690000057220459,0.717500686645506,4,0.08035549504650841,2.219047342244002,13.255000114440918,-1.6605514861568504,13.0,1.1355965809902886,12.887499809265135,0.08035549504650841
3174,2017-11-20,13.664999961853027,13.852499961853027,13.422499656677244,13.5,4910400.0,0.01203483699461172,-1.6874964609813699,0.6285717399755133,89.87654507042126,83.35928731697665,-0.8631813549667591,-1.694603644828808,0.15248438994691682,2.5956083244879053,30.62162982099195,0.430000305175783,0.9482233548837975,1.4509999275207512,-0.28790796297125354,3.189907818012756,0.5815459822747489,2.3204538727667536,-1.2921208288374704,84.56790317263467,6.591564627994771,0.8694539452460025,11,-0.6262497901916504,-1.271249771118164,-0.30437493324279785,1.5274996757507324,0.6675004959106445,0,0.06366629257136913,2.1239584482731324,13.5024995803833,2.219047342244002,13.255000114440918,-1.6605514861568504,13.0,0.06366629257136913
3175,2017-11-21,13.77750015258789,13.90250015258789,13.46500015258789,13.772500038146973,7085600.0,0.0082327252871508,2.4313710090617717,0.03030373089038523,91.03283327907035,85.24408708322916,-0.8713545088171877,-1.6856024340612628,-0.10829179829985591,2.4363052935643807,28.092752791758933,0.4375,0.9835739317611623,1.431500101089478,-0.3632438560048534,3.226244058183809,0.5341281225423113,2.3288720796366444,-1.1086968538048403,88.81432072805227,7.164529207192473,0.8973719785471658,11,-0.6800003051757812,-1.3587498664855957,-0.5612499713897705,1.4149994850158691,0.5699996948242188,1,0.029032815394681055,-1.6874964609813699,13.664999961853027,2.1239584482731324,13.5024995803833,2.219047342244002,13.255000114440918,0.029032815394681055
3176,2017-11-22,13.837499618530273,13.960000038146973,13.649999618530273,13.802499771118164,4902400.0,0.0043548876993562136,1.2142832814490365,6.999809269502194,88.65248747758334,86.27083287932298,-0.7622529465627252,-1.6187015150039414,-0.32980747865376614,2.3318915751382363,25.478972982882624,0.3100004196166992,0.9990058962311448,1.3582495689392093,-0.4651428409286922,3.181641978807111,0.4465533640052577,2.269945773873161,-0.9219569489862547,88.78714420519411,4.298429947051105,0.9116962049339508,11,-0.6324996948242188,-1.3899993896484375,-0.6649994850158691,1.3550000190734863,0.6600008010864258,2,0.006865421474092859,2.4313710090617717,13.77750015258789,-1.6874964609813699,13.664999961853027,2.1239584482731324,13.5024995803833,0.006865421474092859
3177,2017-11-24,13.887499809265135,14.0024995803833,13.75,14.0024995803833,2506000.0,0.0036133833505516133,3.3913057900585475,-3.2857220708447374,87.08190117160068,87.0306931359239,-0.6812746266476157,-1.5287214235261661,-0.5230377432325195,2.2347622065120856,22.708175376518163,0.2524995803833008,1.0149342474129508,1.2696247577667226,-0.5385589876681571,3.0778085032016023,0.36553288504928183,2.1737166304841633,-0.7630656660005251,87.9265254793904,2.995474966776456,0.9040918727174401,11,-0.6249999999999982,-1.418749809265135,-0.741874694824217,1.3049998283386248,0.6325006484985369,4,0.010261020749824823,1.2142832814490365,13.837499618530273,2.4313710090617717,13.77750015258789,-1.6874964609813699,13.664999961853027,0.010261020749824823
3178,2017-11-27,13.887499809265135,14.024999618530273,13.699999809265135,13.875,7858000.0,0.0,1.2608727381288167,-0.10869420994143544,85.73249490968641,87.28310301611336,-0.5506708222265448,-1.3832518545714816,-0.6526184012345038,2.1950982423154617,19.74216177379825,0.3249998092651385,1.0777132641996978,1.132249784469602,-0.6197809698063761,2.88428053874558,0.25623440733161296,2.008265161607591,-0.5874525785767872,77.17845344881871,-6.357663500220411,0.8760153771379892,11,-0.5562500953674299,-1.4074997901916486,-0.8256249427795392,1.3049998283386248,-0.8249998092651349,0,0.02502249160646408,3.3913057900585475,13.887499809265135,1.2142832814490365,13.837499618530273,2.4313710090617717,13.77750015258789,0.02502249160646408
3179,2017-11-28,14.452500343322756,14.5625,13.802499771118164,13.887499809265135,6654800.0,0.040684107421602,-1.0680261163819054,45.20073243305775,88.73240355511413,87.89376585018144,-0.9726106656828524,-1.79266384483374,-1.3350046553412742,1.588606208113978,17.267906393917603,0.7600002288818359,1.1130068750542037,1.54012532234192,-0.2297276488103588,3.309978293494199,0.6551988367657806,2.4250518079180594,-1.0074626350660232,89.97725084549013,7.035327592853676,0.8849264855761394,11,-0.778750419616701,-1.703750133514406,-1.5475006103515625,0.7399992942810041,-1.137500762939455,1,-0.01608718704520684,1.2608727381288167,13.887499809265135,3.3913057900585475,13.887499809265135,1.2142832814490365,13.837499618530273,-0.01608718704520684
3180,2017-11-29,14.845000267028807,15.225000381469727,14.452500343322756,14.5,9349600.0,0.027157925229691626,-2.5113671584596613,0.6106193644652776,90.26933887740502,88.3938588160103,-1.182601476349216,-2.0041913226544548,-1.8443615264082371,1.1620245040129777,15.377268647812986,0.7725000381469709,1.1547008991208791,1.7525002479553198,-0.034968487967251605,3.539968983877891,0.858765879994035,2.6462346159166046,-1.1764701004234208,75.87302029417951,-9.525006643893562,0.8937343679612856,11,-0.7987499237060529,-1.764999866485594,-2.032500267028807,0.34749937057495295,-0.9850006103515625,2,-0.034523395085644615,-1.0680261163819054,14.452500343322756,1.2608727381288167,13.887499809265135,3.3913057900585475,13.887499809265135,-0.034523395085644615
3181,2017-11-30,14.607500076293945,14.895000457763672,14.234999656677244,14.755000114440918,24870800.0,-0.01599866530567573,2.0877178110367343,-0.4275360115435989,90.45225437089519,88.78733222180631,-0.7745498397487651,-1.580537050749843,-1.7350932273570656,1.3616002150311388,13.111583827942871,0.6600008010864276,1.1684244432973152,1.3453750610351562,-0.3324197276923311,3.0231698497626436,0.5064776666714117,2.184272455398901,-0.8050003051757812,59.50819190296419,-24.06288362283079,0.838897394363744,11,-0.4699997901916504,-1.5274996757507324,-1.830625057220459,0.5849995613098145,-0.9575004577636719,3,-0.01779909139304281,-2.5113671584596613,14.845000267028807,-1.0680261163819054,14.452500343322756,1.2608727381288167,13.887499809265135,-0.01779909139304281
3182,2017-12-01,14.505000114440918,14.710000038146973,14.18000030517578,14.547499656677244,7422000.0,-0.007016940702904484,1.8843498930847737,0.28813241521997957,86.39999389648443,88.69225028980676,-0.532040330170215,-1.3441485286220356,-1.7587766318656826,1.4239970997450975,13.250981257613038,0.5299997329711932,1.189876755881702,1.1141251087188717,-0.5280736096367988,2.7563238270745423,0.29302574954103733,1.935224467896706,-0.4180002212524414,52.786885450937746,-30.896701982913868,0.8210993591778349,12,-0.18125009536743164,-1.424999713897705,-1.7900002002716064,0.6874995231628418,0.14499950408935547,4,-0.0005170420382659691,2.0877178110367343,14.607500076293945,-2.5113671584596613,14.845000267028807,-1.0680261163819054,14.452500343322756,-0.0005170420382659691
3183,2017-12-04,14.470000267028807,14.9350004196167,14.427499771118164,14.664999961853027,6419600.0,-0.002412950509201761,-2.624995742535814,4.588277533435293,83.92283273721034,88.03072669722775,-0.38595521211751205,-1.1980938831969024,-1.8569176078849043,1.4252688408191876,13.501533181461328,0.5075006484985352,1.1996114815814902,0.9696252346038801,-0.6526241028561568,2.591874572063917,0.15850056587386163,1.7807499033338985,-0.28999996185302734,46.92444355054962,-34.71238765119583,0.811124668730018,12,-0.12499999999999822,-1.389999866485594,-1.7956252098083478,0.722499370574953,0.08500003814697266,0,0.003455438134911004,1.8843498930847737,14.505000114440918,2.0877178110367343,14.607500076293945,-2.5113671584596613,14.845000267028807,0.003455438134911004
3184,2017-12-05,14.5,14.707500457763672,14.352499961853027,14.4375,5066400.0,0.002073236518146393,-2.0537667046768995,-0.3205133221174508,84.1269854084814,87.26341026716231,-0.31855344287713905,-1.127186136574398,-2.015684706213319,1.3546668304150202,14.028861150757999,0.35500049591064453,1.1834147090061151,0.8988749504089348,-0.708070038605964,2.5058199394238336,0.09540245590148544,1.7023474449163842,0.7250003814697266,30.621978130287538,-49.72944579728253,0.803472494507449,12,-0.0625,-1.419999599456787,-1.8412501811981183,0.6924996376037598,-0.3125,1,-0.09913793103448276,-2.624995742535814,14.470000267028807,1.8843498930847737,14.505000114440918,2.0877178110367343,14.607500076293945,-0.09913793103448276
3185,2017-12-06,14.707500457763672,14.81999969482422,14.420000076293945,14.547499656677244,4350800.0,0.01431037639749455,1.0779240081149069,2.560012817382841,84.74059287292054,86.82875531108868,-0.4249479733864323,-1.2258420655425262,-2.342283072221541,1.1114700338410568,14.915027261553632,0.3999996185302752,1.1538804117382782,0.9973753929138187,-0.5986439313977723,2.5933947172254097,0.19936573075802322,1.7953850550696142,0.5000499153137206,69.86755928884966,-9.76009317864198,0.7980096621557955,12,-0.24500036239624023,-1.5325002670288086,-2.056875467300415,0.4849991798400879,-0.6050004959106445,2,-0.09467964195406908,-2.0537667046768995,14.5,-2.624995742535814,14.470000267028807,1.8843498930847737,14.505000114440918,-0.09467964195406908
3186,2017-12-07,14.99250030517578,15.077500343322756,14.654999732971193,14.734999656677244,3880800.0,0.01937785745651044,-1.0239526155772294,1.6093709953329618,84.92462427151747,86.5890578777461,-0.5910349887241804,-1.3646136156118143,-2.741897904092779,0.7949428031888424,15.758161161355828,0.4225006103515625,1.108908495577806,1.1451252460479715,-0.392339049305205,2.682589541401148,0.3763930983713841,1.9138573937245589,0.19794905967712495,90.52924406304521,12.416490373758023,0.768732147676588,12,-0.5300002098083478,-1.8175001144409162,-2.386875152587887,0.1999993324279803,-0.9125003814697248,3,-0.07553781060171583,1.0779240081149069,14.707500457763672,-2.0537667046768995,14.5,-2.624995742535814,14.470000267028807,-0.07553781060171583
3187,2017-12-08,15.38249969482422,15.470000267028807,14.977499961853027,15.005000114440918,8494800.0,0.026012965263292553,-1.2774586612393497,1.4660140958264423,85.74144548736201,86.59005238637671,-0.8344147296370981,-1.6180303026074316,-3.066793192552021,0.3752440367611687,16.926335272078642,0.4925003051757795,1.0603178117893854,1.395749664306642,-0.16883809419796592,2.96033742281125,0.6134557850543381,2.178043543558946,-1.0299997329711932,92.16997330566073,15.888210770498745,0.7822938792523043,12,-0.7462496757507342,-1.8462495803833026,-2.8118748664855975,-0.19000005722046076,-1.3125,4,-0.11262799354235542,-1.0239526155772294,14.99250030517578,1.0779240081149069,14.707500457763672,-2.0537667046768995,14.5,-0.11262799354235542
3188,2017-12-11,14.612500190734865,15.587499618530273,14.427499771118164,15.307499885559082,7114000.0,-0.050056851575848826,-1.1784023769313015,-1.8410608406995674,64.63321161647764,83.91236439319488,0.055027993606861614,-0.7338481090065248,-2.2674223429382163,1.1107252141807074,18.067542554587785,1.1599998474121094,1.0331065608929197,0.5293751716613784,-0.9316222527352913,1.990372596058048,-0.20112354053695647,1.2598738838597132,-0.23765022277832237,21.05265596440453,-51.942805711429905,0.7304987121983347,12,0.2712497711181623,-0.9462504386901873,-2.9268751144409197,0.5799994468688947,-0.6000003814697301,0,0.0025662567874034092,-1.2774586612393497,15.38249969482422,-1.0239526155772294,14.99250030517578,1.0779240081149069,14.707500457763672,0.0025662567874034092
3189,2017-12-12,14.3125,14.8774995803833,14.3100004196167,14.699999809265135,4858400.0,-0.020530380620633393,-1.8917230571112704,0.5575539272188363,57.81021849031511,80.30579546129601,0.3722240247610884,-0.3389972567419832,-1.9468146784987912,1.3760681525479725,19.395972931784968,0.5674991607666016,1.016837142482137,0.15812497138977122,-1.1921577252732671,1.5084076680528096,-0.5170163769417471,0.8332663197212895,1.2749996185302734,0.19566199222876254,-67.87419416136267,0.6751413483315192,12,0.5712499618530273,-0.40625,-2.5568747520446777,0.5637497901916504,-0.5375003814697266,1,0.016943252763373273,-1.1784023769313015,14.612500190734865,-1.2774586612393497,15.38249969482422,-1.0239526155772294,14.99250030517578,0.016943252763373273
3190,2017-12-13,14.6274995803833,14.710000038146973,14.142499923706055,14.287500381469727,4826800.0,0.0220087043062569,1.2475246963822704,-0.8774177194005794,60.733697025390796,77.00373353401774,0.025845336603351754,-0.5448936173265135,-2.21713407367373,1.0271327304090558,20.91607709876897,0.567500114440918,1.0251426957257799,0.3861245632171624,-0.8388776945024627,1.6111268209367875,-0.22637656564265107,0.9986256920769758,0.9600000381469727,33.563997169995616,-30.56811411995912,0.6125011288598127,12,0.23750019073486328,-0.7212495803833008,-2.8718743324279785,0.2487502098083496,-0.6899995803833008,2,-0.030080300325106668,-1.8917230571112704,14.3125,-1.1784023769313015,14.612500190734865,-1.2774586612393497,15.38249969482422,-0.030080300325106668
3191,2017-12-14,14.557499885559082,14.854999542236328,14.422499656677244,14.69499969482422,5740800.0,-0.00478548602510942,-1.1226974338571616,-0.4044121565712575,59.05405788547142,73.96529619946074,0.09834908790856645,-0.3712619804075299,-2.109761094676603,1.0612873933621145,22.646506672369494,0.4324998855590838,0.9590763374127498,0.23824987411498988,-0.844206176164116,1.3207059243940957,-0.30297815102456305,0.7794778992545428,0.9721997451782229,28.71972660890501,-31.064035342224113,0.5412280251395526,12,0.30749988555908203,-0.651249885559082,-2.7537498474121094,0.31874990463256836,-0.12249946594238281,3,-0.031255361654332625,1.2475246963822704,14.6274995803833,-1.8917230571112704,14.3125,-1.1784023769313015,14.612500190734865,-0.031255361654332625
3192,2017-12-15,14.260000228881836,14.77750015258789,14.197500228881836,14.552499771118164,6025600.0,-0.02043617784756868,-1.7784457946913974,2.1272723489550907,54.65916895870655,70.7137780018492,0.39944684865045765,0.00568151878940526,-1.7767686339406268,1.3258379003104537,24.017122756405453,0.5799999237060547,0.8100188936143553,-0.1094997882843014,-1.0704214029958,0.8514218264271971,-0.5899605956400507,0.37096101907144785,1.214211413574219,8.131510726033401,-47.40913111710063,0.4804608073557494,12,0.6049995422363281,-0.32000064849853516,-2.4562501907348633,0.6162495613098145,0.44499969482421875,4,-0.012622742095839024,-1.1226974338571616,14.557499885559082,1.2475246963822704,14.6274995803833,-1.8917230571112704,14.3125,-0.012622742095839024
3193,2017-12-18,14.587499618530273,14.614999771118164,14.18000030517578,14.380000114440918,6324800.0,0.02296629624066404,2.314284053463943,-0.709401124196304,51.79520438446998,67.12135788807016,0.10098743678269528,-0.2491380674058199,-2.062142411932717,0.9759806951869514,25.014223065342776,0.4349994659423846,0.7169076327486934,0.16374959945678746,-0.7095962927565616,1.0370954916701365,-0.27292334664988793,0.6004225455634629,0.8334435551757817,60.544204447108676,8.972928189402047,0.43667294610667495,12,0.2775001525878906,-0.5687499046325684,-2.783749580383301,0.28875017166137695,-0.06749916076660156,0,-0.03547557410378133,-1.7784457946913974,14.260000228881836,-1.1226974338571616,14.557499885559082,1.2475246963822704,14.6274995803833,-0.03547557410378133
3194,2017-12-19,14.53499984741211,14.717499732971193,14.462499618530273,14.574999809265135,4220800.0,-0.003598956126207864,-1.756751741096072,-0.19277136120672556,45.46782643224853,62.75771717243994,0.17765652516386332,-0.13504186339611124,-1.9635511579363687,1.0033549647331519,25.559240518657454,0.25500011444091975,0.6390894063484929,0.06774983406066859,-0.7298533993564504,0.8653530674777876,-0.3310517826478918,0.466551450769229,0.8348055962939451,55.087738084084,6.318223531528879,0.39880161670855985,12,0.3299999237060547,-0.48000001907348633,-2.588749647140503,0.341249942779541,-0.125,1,-0.03594771542016928,2.314284053463943,14.587499618530273,-1.7784457946913974,14.260000228881836,-1.1226974338571616,14.557499885559082,-0.03594771542016928
3195,2017-12-20,14.177499771118164,14.635000228881836,14.170000076293945,14.6274995803833,3272800.0,-0.024595808740761504,-1.0000041018320833,11.250005960470661,43.9265443879184,58.20237496315115,0.5051965798242293,0.2676860858083394,-1.5536532851711229,1.3351520110024495,25.817277189817517,0.4650001525878906,0.5674070808590432,-0.3097502231597904,-1.052718977621815,0.4332185313022343,-0.6812346003908019,0.06173415407122107,1.14321345178789,1.0948468133330735,-44.403018812065234,0.3714843772310122,12,0.6875,-0.06500005722045898,-2.1737496852874756,0.6987500190734863,0.6500005722045916,2,-0.028390065885089855,-1.756751741096072,14.53499984741211,2.314284053463943,14.587499618530273,-1.7784457946913974,14.260000228881836,-0.028390065885089855
3196,2017-12-21,13.932499885559082,14.295000076293945,13.770000457763672,14.229999542236328,6271600.0,-0.01728089504597885,1.4561344020416405,0.6611106283868698,42.2267387445622,53.36740754728451,0.6526567683074305,0.5482786022398933,-1.2668876409098342,1.5518451679203569,25.781799600534217,0.5249996185302734,0.4823280589239687,-0.5595001220703129,-1.2860106121326051,0.16701036799197944,-0.922755367101459,-0.1962448770391667,1.3410848053789728,16.128980349096967,-27.271762297896277,0.36325524503114576,12,0.7462501525878906,0.2537498474121094,-1.7431249618530273,0.9437499046325684,0.617500305175783,3,0.0003588813552477532,-1.0000041018320833,14.177499771118164,-1.756751741096072,14.53499984741211,2.314284053463943,14.587499618530273,0.0003588813552477532
3197,2017-12-22,14.029999732971193,14.09749984741211,13.842499732971193,13.949999809265135,3041200.0,0.006998015303281591,1.3720924043221212,-0.26890761690138426,44.12548886988618,51.08877168655212,0.3834531940746526,0.48696902516863183,-1.3177262355877737,1.4085147755975935,25.670382484039912,0.2550001144409162,0.37295566211980713,-0.4691252708435041,-1.1731201183663842,0.23486957667937602,-0.821122694604945,-0.11712784708206314,1.1533699039763992,27.440577740872286,-14.873554909015553,0.35199742376144033,12,0.29375028610229315,0.19750022888183416,-1.7862496376037615,0.8462500572204572,0.4375,4,0.028866763674537665,1.4561344020416405,13.932499885559082,-1.0000041018320833,14.177499771118164,-1.756751741096072,14.53499984741211,0.028866763674537665
3198,2017-12-26,14.234999656677244,14.332500457763672,14.037500381469727,14.0649995803833,1663200.0,0.014611541525855642,-1.622240683598386,2.1250029802349646,46.619891178871214,49.845401985280574,0.1332903954501763,0.3260547500338742,-1.4662731575141077,1.1606465123232113,25.771740701332224,0.3025007247924787,0.23753516527366614,-0.2815003395080584,-0.9374497203462031,0.3744490413300863,-0.6094750299271308,0.04647435091101393,0.8635678295193134,49.07647014418331,5.065108488858257,0.3279746904190726,12,0.07750034332275568,0.08375024795532404,-1.7999994754791242,0.6412501335144061,0.08500003814697621,1,0.033017230654329266,1.3720924043221212,14.029999732971193,1.4561344020416405,13.932499885559082,-1.0000041018320833,14.177499771118164,0.033017230654329266
3199,2017-12-27,14.220000267028807,14.31999969482422,14.119999885559082,14.1875,2504000.0,-0.0010536979283594095,-1.3880503538548468,0.19117795554756867,43.46075526990352,47.92618623467088,0.14951158078749316,0.34018414329487,-1.3852074802654677,1.130658412870945,24.981011961566345,0.1999998092651385,0.05191389631903398,-0.28487472534179936,-0.9537140771656585,0.38396462648205976,-0.6192944012537289,0.0495449505701302,0.7988531974617779,52.02311310249611,10.816322803994929,0.33441967591192956,12,0.09249973297119318,0.28499937057495295,-1.668750047683714,0.5374999046325701,-0.1725006103515625,2,0.02109705943047424,-1.622240683598386,14.234999656677244,1.3720924043221212,14.029999732971193,1.4561344020416405,13.932499885559082,0.02109705943047424
3200,2017-12-28,14.332500457763672,14.34000015258789,14.100000381469727,14.197500228881836,1998400.0,0.00791140566964077,2.2000050862759557,4.153819067461127,40.71729256020632,45.88876786519699,-0.010320132898412382,0.19744312212508675,-1.429133170916682,0.9726895977700831,23.295649640824692,0.23999977111816406,-0.02525146994191907,-0.14674954414367747,-0.7998053325397319,0.5063062442523769,-0.47327743834170377,0.17977835005434883,0.6114218263232978,98.68426336148626,61.0843716801995,0.32652789419802686,12,-0.058750152587890625,0.19374942779541016,-1.6162502765655518,0.4249997138977051,-0.43000030517578125,3,0.005407248363732409,-1.3880503538548468,14.220000267028807,-1.622240683598386,14.234999656677244,1.3720924043221212,14.029999732971193,0.005407248363732409
3201,2017-12-29,14.34749984741211,14.49250030517578,14.279999732971193,14.332500457763672,2354400.0,0.0010465298565758285,-2.541651434475131,0.11110640161629862,33.72639953359874,43.56290459574056,-0.06508507749255266,0.17071930836866578,-1.3736475220327726,0.9118471980198048,22.17631288448225,0.2125005722045863,-0.056982954119577656,-0.11875014305114817,-0.7714076842305264,0.5339073981282301,-0.4450789136408364,0.20757862753854006,0.5259871270954619,77.69225690496292,45.053793879513826,0.32632877058968907,12,-0.10374975204467773,0.27124977111816406,-1.5893747806549072,0.4100003242492676,-0.6374998092651367,4,0.03345534072246226,2.2000050862759557,14.332500457763672,-1.3880503538548468,14.220000267028807,-1.622240683598386,14.234999656677244,0.03345534072246226
3202,2018-01-02,14.4975004196167,14.88249969482422,14.385000228881836,14.404999732971193,4840400.0,0.010454823056272433,-6.509443196867649,6.1669633774159545,47.753908578308625,43.113871728389306,-0.1987545190647939,0.021215815501813395,-1.4502085617156801,0.7154923299785487,21.391786437953,0.5349998474121112,-0.12719233933279028,0.031625413894653676,-0.6209469968839834,0.6841978246732907,-0.29466079149466395,0.3579116192839713,-0.7274999618530273,54.437918573076225,19.49395524670725,0.3262862053893183,1,-0.1712503433227539,0.14624929428100586,-1.671250343322754,0.25999975204467773,-0.8675003051757812,1,0.0036212981271672717,-2.541651434475131,14.34749984741211,2.2000050862759557,14.332500457763672,-1.3880503538548468,14.220000267028807,0.0036212981271672717
3203,2018-01-03,14.520000457763672,14.550000190734865,14.322500228881836,14.49250030517578,5639600.0,0.0015519943090691601,4.200021798364952,0.2972967400045613,54.545469738929015,44.122498762464915,-0.2590814037746938,0.0027971404922357834,-1.3958815486573108,0.6532439358193418,20.212713892197577,0.22749996185302912,-0.18823367357641985,0.0516254425048821,-0.6013964584003642,0.7046473434101284,-0.2748855079477419,0.3781363929575061,-0.7277500152587884,53.67417825498762,13.742633179532149,0.3265109504526233,1,-0.19375038146972656,0.1237492561340332,-1.6543755531311035,0.23749971389770508,-0.9325008392333984,2,-0.00361575228218447,-6.509443196867649,14.4975004196167,-2.541651434475131,14.34749984741211,2.2000050862759557,14.332500457763672,-0.00361575228218447
3204,2018-01-04,13.0625,13.55500030517578,12.760000228881836,13.494999885559082,23808000.0,-0.1003788162406265,1.8778245552258817,-15.727181301150322,27.153279346522538,42.25880264675426,1.081288044597061,1.4198798816516245,0.12317426629481076,2.062915586060061,19.258672512450676,1.760000228881836,-0.24807313362288141,-1.3340000152587894,-2.2398572970251074,-0.42814273349247145,-1.7869286561419493,-0.8810713743756295,1.8199996948242205,14.25205405099383,-25.390877334230286,0.45292864088315926,1,0.7587499618530273,1.1112499237060547,-0.1568751335144043,1.5687499046325684,0.6099996566772443,3,0.09626791922099298,4.200021798364952,14.520000457763672,-6.509443196867649,14.4975004196167,-2.541651434475131,14.34749984741211,0.09626791922099298
3205,2018-01-05,13.3149995803833,13.462499618530273,12.952500343322756,13.09749984741211,11872400.0,0.01933011141690333,-1.0098543458529698,-0.5028896890690152,32.77891980830806,41.20904498717047,0.7750850050657085,1.1148685705844485,-0.061793656096936544,1.7555064762357233,18.098608809390655,0.5099992752075178,-0.31801900567072927,-1.0118753910064697,-2.0248139719507208,0.001063189937781317,-1.5183446814785952,-0.5054061005343442,1.5250501251220712,26.148385919854473,-14.261734558361628,0.5064692904721259,1,0.5062503814697266,0.8587503433227539,-0.10374951362609863,1.0737500190734899,0.35249996185302734,4,0.0550131505353646,1.8778245552258817,13.0625,4.200021798364952,14.520000457763672,-6.509443196867649,14.4975004196167,0.0550131505353646
3206,2018-01-08,13.859999656677244,13.9399995803833,13.050000190734865,13.317500114440918,8920400.0,0.04093128753055919,1.5338082929689996,2.4942538311446216,44.81192323401343,41.28531547207349,0.24442293827023498,0.5066503932083801,-0.5326650917199789,1.1598052879323806,16.21906312416269,0.8899993896484357,-0.3495284247078203,-0.4102502822875991,-1.3926747044727996,0.5721741398976015,-0.9014624933801993,0.0809619288050012,0.9384490592956567,51.82566334861297,7.029617158295032,0.4912122110926,1,-0.038749694824216974,0.31375026702881037,-0.2968742847442609,0.34375047683716,0.0750007629394549,0,0.003066413922324429,-1.0098543458529698,13.3149995803833,1.8778245552258817,13.0625,4.200021798364952,14.520000457763672,0.003066413922324429
3207,2018-01-09,13.649999618530273,13.989999771118164,13.005000114440918,13.987500190734865,11190000.0,-0.015151518279136522,4.75182729710389,-0.6221213953717365,37.45819141976171,40.26734883217244,0.4412539014204224,0.6115556765511201,-0.24759458293106107,1.310023472595935,13.740324986615779,0.9849996566772461,-0.35523924528005857,-0.5336253166198723,-1.4020215886518184,0.3347709554120737,-0.9678234526358445,-0.09942718060390021,1.1076801277008066,49.7206373528131,6.630908531468933,0.43419813601597285,1,0.1712503433227539,0.5237503051757812,-0.04124927520751953,0.4825005531311035,0.5275001525878906,1,0.004395635259597075,1.5338082929689996,13.859999656677244,-1.0098543458529698,13.3149995803833,1.8778245552258817,13.0625,0.004395635259597075
3208,2018-01-10,14.649999618530273,14.670000076293945,13.702500343322756,13.744999885559082,8355200.0,0.07326007530743595,1.0476170773182054,-2.681476144054013,51.227318935190446,41.13030035053766,-0.5517053362208504,-0.406323323649044,-1.160162200912417,0.25656734868229236,12.49909345382066,1.0200004577636719,-0.308567016810235,0.46449971199035645,-0.40794795860638366,1.3369473825870966,0.02827587669198728,0.9007235472887256,0.06772653735382228,98.95285553081217,55.010452771330705,0.4362238352983699,1,-0.8287496566772461,-0.47624969482421875,-0.9481244087219238,-0.5174994468688965,-0.3149995803833008,2,-0.06962454134122942,4.75182729710389,13.649999618530273,1.5338082929689996,13.859999656677244,-1.0098543458529698,13.3149995803833,-0.06962454134122942
3209,2018-01-11,14.55500030517578,14.795000076293945,14.329999923706055,14.7475004196167,4670400.0,-0.006484594937076538,2.2347901083044466,-0.2127073715358185,54.267955282850494,42.635929541942566,-0.45168883877501287,-0.3080171921137502,-0.9825121885917891,0.29533888131587105,11.52256797972741,0.4650001525878906,-0.2761292695959163,0.3573753833770734,-0.5291310248425471,1.243881791596694,-0.08587782073273686,0.8006285874868837,-1.7950000762939435,86.97423034460117,36.05819113646939,0.44325320410980984,1,-0.7337503433227521,-0.3812503814697248,-0.8424999713897687,-0.4225001335144025,-0.27250003814697266,3,-0.06647204853039135,1.0476170773182054,14.649999618530273,4.75182729710389,13.649999618530273,1.5338082929689996,13.859999656677244,-0.06647204853039135
3210,2018-01-12,14.1875,14.55500030517578,13.967499732971193,14.55500030517578,4897600.0,-0.025249075745130356,2.197279370549535,1.9090913594680956,52.80528232856887,44.75580540805036,-0.11948500579121735,0.02617110427830127,-0.5327514283717409,0.6044624216579777,10.657179542909853,0.5875005722045863,-0.2776185071528374,0.01187505722045934,-0.8512435193170909,0.8749936337580095,-0.41968423104831487,0.44343434548923355,-1.3867997741699227,66.06144752846504,10.30121118814516,0.43155928826877465,1,-0.36625003814697266,-0.013750076293945312,-0.42874979972839355,-0.07500028610229137,0.03250026702880682,4,-0.036299583670326374,2.2347901083044466,14.55500030517578,1.0476170773182054,14.649999618530273,4.75182729710389,13.649999618530273,-0.036299583670326374
3211,2018-01-16,14.102499961853027,14.350000381469727,14.017499923706055,14.270000457763672,4070800.0,-0.00599119211608623,1.0305350180105939,0.4557832838547636,50.79978201726607,45.09423579015674,-0.08145928068910635,0.07940716598721664,-0.3638960629161545,0.6186221536210823,9.524647975466866,0.3325004577636719,-0.2667854090598336,-0.05037498474121094,-0.8948982088042854,0.7941482393218635,-0.47263659677274816,0.3718866272903263,-1.2619137390136732,61.31284194419566,1.8889657438428955,0.4222616120315371,1,-0.3249998092651367,0.07124996185302734,-0.2837498188018799,-0.003750324249267578,-0.0024995803833007812,1,-0.03084562459091411,2.197279370549535,14.1875,2.2347901083044466,14.55500030517578,1.0476170773182054,14.649999618530273,-0.03084562459091411
3212,2018-01-17,14.079999923706055,14.3100004196167,13.857500076293945,14.102499961853027,5052800.0,-0.001595464506848776,1.068568488925413,0.13432818825190593,48.218393639539585,44.391227334669026,-0.13903023135526738,0.09247167689269986,-0.27912335317876824,0.5723059558230226,8.850590841841699,0.4525003433227539,-0.2550619236578573,-0.06387500762939524,-0.9074273269473174,0.7796773116885269,-0.48565116728835633,0.35790115202956585,-1.200325423797608,34.55374578048103,-25.097579891836922,0.42177615965896076,1,-0.30249977111816406,0.09375,-0.2612497806549072,-0.07624959945678356,0.010000228881835938,2,-0.010298260289421157,1.0305350180105939,14.102499961853027,2.197279370549535,14.1875,2.2347901083044466,14.55500030517578,-0.010298260289421157
3213,2018-01-18,14.06999969482422,14.207500457763672,13.8100004196167,14.082500457763672,4930400.0,-0.0007102435323879108,2.028562916890704,0.5555885220191641,48.27387154216265,46.73795980085126,-0.22302938233228353,0.06504937641444997,-0.21696598258904842,0.5114957176173469,8.207516864472325,0.39750003814697266,-0.22250349286349547,-0.04800024032592631,-0.8656054503213841,0.7696049696695315,-0.4568028453236561,0.3608023646718035,-1.1520186833880643,26.395874703610684,-32.80676043000311,0.4088026049977292,1,-0.19624948501587092,0.10375022888183416,0.016250371932981622,-0.1362500190734881,0.17250061035155895,3,0.00764037516884164,1.068568488925413,14.079999923706055,1.0305350180105939,14.102499961853027,2.197279370549535,14.1875,0.00764037516884164
3214,2018-01-19,14.012499809265135,14.175000190734865,13.90999984741211,14.047499656677244,4628800.0,-0.00408670126554711,-1.208338300391849,2.7998169057068365,46.27038867897431,48.23701189759195,-0.018551352620072237,0.08579665356099042,-0.11351051310617422,0.4970520728686285,7.354053738569355,0.2650003433227557,-0.2623734293105855,-0.07937512397766255,-0.8739439063930039,0.7151936584376788,-0.4766595151853341,0.317909267230009,-1.0569784165318232,27.181130302653855,-25.91087267241661,0.3972843912076711,1,-0.1124997138977033,-0.1912498474121076,0.2625000476837176,-0.8912501335144025,-0.08249950408935547,4,0.023015181678617935,2.028562916890704,14.06999969482422,1.068568488925413,14.079999923706055,1.0305350180105939,14.102499961853027,0.023015181678617935
3215,2018-01-22,13.774999618530273,13.94499969482422,13.702500343322756,13.907500267028807,4833600.0,-0.016949166384846226,1.337348733103798,3.7857493188010394,43.65650823171375,48.10863245289199,0.3252671746119411,0.3073546710775297,0.1667628655404112,0.6607767202282488,7.252811918627019,0.30999946594237926,-0.3358635618843131,-0.2967503070831299,-1.1024981971329915,0.5089975829667317,-0.6996242521080607,0.10612363794180091,-0.7826886521257492,11.196798600197413,-37.18133389387925,0.4028739450249304,1,0.1250004768371582,0.046250343322753906,0.6200003623962402,-0.5137495994567871,0.26000022888183594,0,0.03684215336135743,-1.208338300391849,14.012499809265135,2.028562916890704,14.06999969482422,1.068568488925413,14.079999923706055,0.03684215336135743
3216,2018-01-23,13.9375,13.984999656677244,13.587499618530273,13.677499771118164,4016400.0,0.011796761231929853,1.2394397223326759,-1.962256274426565,43.81215084196259,48.81462794424765,0.1954723250997823,0.1530974797423763,0.058832440388346896,0.42557491088418686,7.817298044013872,0.3975000381469709,-0.18424744595935216,-0.13449993133544957,-0.9400689835338145,0.6710691208629154,-0.537284457434632,0.2682845947637329,-0.9091352513976876,48.44290566092527,0.79695539789099,0.40278452609918236,1,0.2537498474121094,-0.11625003814697266,0.44812488555908203,-0.6762499809265137,-0.4300003051757795,1,0.020269077454981632,1.337348733103798,13.774999618530273,-1.208338300391849,14.012499809265135,2.028562916890704,14.06999969482422,0.020269077454981632
3217,2018-01-24,14.4350004196167,14.572500228881836,13.920000076293945,13.979999542236328,5090800.0,0.0356950973716017,-1.2695665009760653,1.7500018339874555,49.149999780654944,48.5838147048548,-0.19999741020261474,-0.32939378453799506,-0.3883945829453541,-0.1381210113282787,8.24196432125778,0.6525001525878906,-0.047726652981237905,0.34275045394897496,-0.4785804524852786,1.1640813603832285,-0.0679149992681527,0.7534159071661026,-1.371302964460554,86.04063715086828,37.53967293610239,0.41066545321712694,1,-0.24375057220458984,-0.6137504577636719,-0.04937553405761719,-1.173750400543213,-0.7125005722045898,2,-0.023207483783077576,1.2394397223326759,13.9375,1.337348733103798,13.774999618530273,-1.208338300391849,14.012499809265135,-0.023207483783077576
3218,2018-01-25,14.704999923706055,14.71500015258789,14.357500076293945,14.537500381469727,2988400.0,0.01870450268379864,2.8133341471354165,0.3681301521893595,71.54098260598107,50.503039962980424,-0.5155949786721408,-0.5927681906426443,-0.6068481622170001,-0.4752941587328827,8.520613117324661,0.3575000762939453,0.010879698781550928,0.5892499446868893,-0.27504973519964615,1.4535496245734247,0.15710010474362157,1.021399784630157,-1.6066764161271543,99.11306216008188,44.36806864807609,0.4321498399432675,1,-0.5537500381469727,-0.8837499618530273,-0.30250024795532227,-1.4437499046325684,-0.7749996185302752,3,-0.041822494002649924,-1.2695665009760653,14.4350004196167,1.2394397223326759,13.9375,1.337348733103798,13.774999618530273,-0.041822494002649924
3219,2018-01-26,14.520000457763672,14.65999984741211,14.427499771118164,14.649999618530273,4273600.0,-0.012580718592466233,2.100008900982923,-0.7761165136987861,66.08812969563657,51.978911892654615,-0.375578433042703,-0.40490054769295725,-0.3779178754531465,-0.36062317849155434,8.814320440577704,0.2775001525878906,0.12136063170093969,0.38925046920776296,-0.492896018256328,1.271396956671854,-0.05182277452428252,0.8303237129398084,-1.3877434188104711,82.70513503683591,23.33728442819688,0.4410732437320458,1,-0.36875057220458984,-0.6987504959106445,-0.0781257152557373,-1.2587504386901855,0.4399995803833008,4,-0.019111580154222096,2.8133341471354165,14.704999923706055,-1.2695665009760653,14.4350004196167,1.2394397223326759,13.9375,-0.019111580154222096
3220,2018-01-29,14.40999984741211,14.7475004196167,14.357500076293945,14.520000457763672,4640000.0,-0.0075757993721512484,-2.627907595677862,0.8461640036973458,58.30815892764382,52.8131759938077,-0.2578084040370001,-0.3044030872127461,-0.22435890262374336,-0.32585737885547417,9.137099466283312,0.3900003433227539,0.0918655897906735,0.2753748893737793,-0.6111729327656423,1.161922711513201,-0.1678990216959324,0.718648800443491,-1.2444879477120931,70.90514317847921,10.146073192148819,0.4432739110697112,1,-0.24249982833862305,-0.588749885559082,0.04999995231628418,-1.148749828338623,0.8000001907348633,0,-0.03331016983477153,2.100008900982923,14.520000457763672,2.8133341471354165,14.704999923706055,-1.2695665009760653,14.4350004196167,-0.03331016983477153
3221,2018-01-30,14.827500343322756,14.914999961853027,14.287500381469727,14.4375,4208800.0,0.028972970182621127,1.2212391023639326,-3.5454379941739655,66.73774599978799,54.87088181161308,-0.6276573365088147,-0.7210689250247118,-0.5961783370148286,-0.8140546474802104,9.26323493212168,0.6274995803833008,0.0603728390984557,0.6688753604888937,-0.2665765710077874,1.6043272919855749,0.20114939474055227,1.1366013262372352,-1.6293986800908602,91.206067477977,27.850655137654407,0.46772596574834086,1,-0.5762505531311053,-0.990000247955324,-0.3387506008148211,-1.5662503242492694,0.22249984741210938,1,-0.05344801737047555,-2.627907595677862,14.40999984741211,2.100008900982923,14.520000457763672,2.8133341471354165,14.704999923706055,-0.05344801737047555
3222,2018-01-31,14.550000190734865,14.97249984741211,14.529999732971193,14.824999809265135,3370000.0,-0.018715234946047876,-1.8095197728139907,-0.7051266062673341,48.211102129780905,54.863907432459555,-0.30896771126266387,-0.46318151336923385,-0.2835005279639802,-0.594014699415375,8.690849416714714,0.4425001144409162,0.05658563172925035,0.3887502193450949,-0.5509904147579157,1.3284908534481055,-0.08112009770641038,0.8586205363966002,-1.283222595558124,38.32116991565918,-19.683274095070622,0.4698703170515056,1,-0.27000045776367365,-0.6837501525878924,-0.11750030517578303,-1.2887501716613787,0.48250007629394176,2,-0.07164951768004013,1.2212391023639326,14.827500343322756,-2.627907595677862,14.40999984741211,2.100008900982923,14.520000457763672,-0.07164951768004013
3223,2018-02-01,14.467499732971193,14.667499542236328,14.350000381469727,14.494999885559082,2882800.0,-0.005670134479874855,-1.4190517711171662,0.10000069358227796,48.427663902470016,55.10360467951463,-0.18344321246712703,-0.40561187875587734,-0.17403465744770052,-0.57015727839965,8.101449813071723,0.31749916076660156,0.06984300023229473,0.308874797821046,-0.6269314541423601,1.244681049784452,-0.15902832816065704,0.776777923802749,-1.0983788026603296,26.27729807844943,-26.9034231416467,0.4679031259817034,2,-0.18750000000000178,-0.6012496948242205,-0.19187474250793635,-1.2062497138977069,1.5549993515014595,3,-0.051494722606508225,-1.8095197728139907,14.550000190734865,1.2212391023639326,14.827500343322756,-2.627907595677862,14.40999984741211,-0.051494722606508225
3224,2018-02-02,14.31999969482422,14.647500038146973,14.21500015258789,14.392499923706055,3405200.0,-0.010195268074608799,-2.0619535348488633,2.636357331113991,52.58535797464664,56.095699095396064,0.01370390024403001,-0.1676692310171699,-0.005965875958136024,-0.4902179607548067,7.107421678974204,0.43249988555908203,0.09753140765860202,0.0984997749328631,-0.683564973529867,0.8805645233955932,-0.29253259929850195,0.48953214916422816,-0.8546760294872815,13.861331292113,-36.13312698427196,0.3910323742313649,2,-0.03999996185302912,-0.45374965667724787,-0.004374742507936347,-1.0587496757507342,1.9075012207031268,4,-0.02723459482959356,-1.4190517711171662,14.467499732971193,-1.8095197728139907,14.550000190734865,1.2212391023639326,14.827500343322756,-0.02723459482959356
3225,2018-02-05,14.047499656677244,14.542499542236328,13.982500076293945,14.307499885559082,3104000.0,-0.019029332678370592,-1.871796627411088,3.586198731946128,48.99999514493409,56.67212624017067,0.36757779811217084,0.17130446300651414,0.2807337419378033,-0.2894651785631819,5.957175500656729,0.5599994659423828,0.12126871607322798,-0.21062526702881001,-0.8734621437187222,0.4522116096611022,-0.5420437053737661,0.12079317131614609,-0.4917454204157945,6.565615698060682,-40.26228450181053,0.331418438344956,2,0.398750305175783,-0.18124961853027166,0.36125016212463557,-0.786249637603758,2.182499885559084,0,0.06495820635496408,-2.0619535348488633,14.31999969482422,-1.4190517711171662,14.467499732971193,-1.8095197728139907,14.550000190734865,0.06495820635496408
3226,2018-02-06,13.90250015258789,14.154999732971193,13.59000015258789,13.807499885559082,4747200.0,-0.010322086323770074,-1.1320749624378155,-0.3653853207644035,46.91036229314657,56.423277630447515,0.5666832658877592,0.3369256037298456,0.4366064253953823,-0.22317339438761863,5.917148512430826,0.5649995803833026,0.1585466405047562,-0.35774979591369593,-1.0154652005657034,0.2999656087383116,-0.6866074982396988,-0.02889209358769307,1.0699996948242188,22.60398328982876,-24.711713654191072,0.32885770232600375,2,0.3787498474121094,-0.03625011444091797,0.497499942779541,-0.6412501335144043,2.3199996948242188,1,0.09404782385963117,-1.871796627411088,14.047499656677244,-2.0619535348488633,14.31999969482422,-1.4190517711171662,14.467499732971193,0.09404782385963117
3227,2018-02-07,13.710000038146973,13.96500015258789,13.6875,13.899999618530273,2548400.0,-0.01384643857781831,-1.361706876610596,-1.9999899613512022,44.10802768682407,53.37517152831896,0.7213886677154289,0.5630174746245018,0.6363551302566339,-0.10088086797511053,5.964912844097127,0.2775001525878906,0.22849342280202833,-0.5532499313354489,-1.1996960662349814,0.09319620356408365,-0.8764729987852142,-0.2300268638856835,1.2348498153686531,11.136886638816115,-37.221205302778735,0.32322306744976625,2,0.5712499618530273,0.15625,0.7212498188018799,-0.44875001907348633,2.68749904632568,2,0.09773888759004001,-1.1320749624378155,13.90250015258789,-1.871796627411088,14.047499656677244,-2.0619535348488633,14.31999969482422,0.09773888759004001
3228,2018-02-08,13.630000114440918,13.869999885559082,13.579999923706055,13.75,3780000.0,-0.0058351512387645466,-1.636360089645277,0.6315797398973041,43.78554778843719,50.89710687196347,0.7072371935700783,0.5930916335749536,0.7228234885120948,-0.08404341740474663,6.1159137630602896,0.28999996185302734,0.2880006702506641,-0.5822498798370361,-1.260389752655616,0.09588999298154377,-0.9213198162463261,-0.24317994342774618,1.287752745056153,4.683858114717851,-44.43818338279033,0.3390699364092904,2,0.6462497711181641,0.2362499237060547,0.8549997806549072,-0.36875009536743164,2.65000057220459,3,0.10289802940661374,-1.361706876610596,13.710000038146973,-1.1320749624378155,13.90250015258789,-1.871796627411088,14.047499656677244,0.10289802940661374
3229,2018-02-09,13.587499618530273,13.792499542236328,13.229999542236328,13.707500457763672,4419600.0,-0.0031181581477476294,2.8793236123991237,1.0000079472935492,46.747616725370406,49.61260218282199,0.6744808027745499,0.5896232815107858,0.7532174819665975,-0.10148223491921016,6.306983529628224,0.5625,0.28032602551856556,-0.5763753414154049,-1.2887372233115943,0.1359865404807845,-0.9325562823634996,-0.2201944004673102,1.276743123535157,27.238101050967263,-25.57905457897505,0.3561809409480947,2,0.5137500762939453,0.2787504196166992,0.8975002765655518,-0.3262495994567871,2.8099994659423793,4,0.17920879737296125,-1.636360089645277,13.630000114440918,-1.361706876610596,13.710000038146973,-1.1320749624378155,13.90250015258789,0.17920879737296125
3230,2018-02-12,13.672499656677244,13.835000038146973,13.46500015258789,13.567500114440918,2778800.0,0.0062557527531446055,-1.3871001482812297,-0.8749900659619975,45.27628833522536,47.22799577564835,0.5295529098337965,0.48914097457709715,0.644195657806625,-0.24733417641856725,7.080514044012465,0.36999988555908203,0.1413470345694119,-0.4656252861022967,-1.2108645863714926,0.27961401416689924,-0.8382449362368956,-0.09300563596769784,1.0936884933984405,47.83784034567308,-5.304081311005376,0.37261965013459836,2,0.42875003814697443,0.2900004386901873,0.3250002861022967,-0.411249637603758,3.2550001144409197,0,0.18687155406892364,2.8793236123991237,13.587499618530273,-1.636360089645277,13.630000114440918,-1.361706876610596,13.710000038146973,0.18687155406892364
3231,2018-02-13,13.667499542236328,13.739999771118164,13.397500038146973,13.670000076293945,2291600.0,-0.0003657059474471147,3.80701636974475,-0.02381471389645817,33.4053932786299,45.582917014409354,0.39415198610763724,0.48473354251756007,0.6322771196878882,-0.30690651447688566,7.937534561740211,0.3424997329711914,0.03440478750440512,-0.4488753795623772,-1.2233117491111276,0.3255609899863732,-0.8360935643367533,-0.061657194788001135,1.0065172913689953,59.52376009466669,10.107771649841247,0.38721818477437553,2,0.28125,0.32125043869018555,0.3300004005432129,-0.4062495231628418,3.0174999237060582,1,0.18748857404978647,-1.3871001482812297,13.672499656677244,2.8793236123991237,13.587499618530273,-1.636360089645277,13.630000114440918,0.18748857404978647
3232,2018-02-14,13.9350004196167,14.032500267028807,13.545000076293945,13.545000076293945,3689200.0,0.0195720421686294,-1.4999987773416872,-155.96681922196797,33.3333608563739,43.905772231509786,0.033792863204196166,0.21693505941667546,0.3539215330318086,-0.6351658740535697,8.54383924402641,0.4875001907348615,-0.023450862140677486,-0.17412452697753977,-0.9526985077135102,0.6044494537584306,-0.563411517345525,0.21516246339044542,0.6523753765064839,87.8504972768317,42.873482058537135,0.38928699036798486,2,0.003749370574951172,0.05374956130981445,0.0624995231628418,-0.6737504005432129,3.265000343322754,2,0.1641549593766234,3.80701636974475,13.667499542236328,-1.3871001482812297,13.672499656677244,2.8793236123991237,13.587499618530273,0.1641549593766234
3233,2018-02-15,14.177499771118164,14.22249984741211,13.880000114440918,14.050000190734865,3129200.0,0.017402177552868325,2.149426698528928,0.3269217131888106,42.76662372618636,42.814801759458646,-0.2840387416169037,-0.01802170303572126,0.1042898576343596,-0.9395863851550654,8.945018459544784,0.3424997329711914,-0.15290216663439438,0.06299982070922816,-0.7159210758228305,0.8419207172412868,-0.32646062755680205,0.4524602689752584,0.3284334497718078,95.46598866929563,52.978538461535315,0.38946044826602966,2,-0.29125022888183594,-0.07625007629394531,-0.17999982833862305,-0.9162497520446777,3.364999771118164,3,0.15658609410645052,-1.4999987773416872,13.9350004196167,3.80701636974475,13.667499542236328,-1.3871001482812297,13.672499656677244,0.15658609410645052
3234,2018-02-16,14.335000038146973,14.44499969482422,14.09000015258789,14.197500228881836,2557200.0,0.011109170839110893,-1.0141820178939183,1.0784334258338284,48.447210119760065,42.753381201105974,-0.4908003429257626,-0.15823504995105075,-0.059626748519605144,-1.1553675046433938,9.196795714238645,0.3549995422363299,-0.1859375381013333,0.20437507629394602,-0.578994879262531,0.9877450318504231,-0.1873099014842925,0.5960600540721845,-1.1050004959106445,89.49883601621642,48.51554983311772,0.3916849777782386,2,-0.4975004196166992,-0.2337503433227539,-0.33750009536743164,-1.0737500190734863,3.1624994277954137,4,0.13568194233154385,2.149426698528928,14.177499771118164,-1.4999987773416872,13.9350004196167,3.80701636974475,13.667499542236328,0.13568194233154385
3235,2018-02-20,14.282500267028807,14.467499732971193,14.204999923706055,14.300000190734865,3292000.0,-0.003662348864908127,-2.0434652808492024,-0.12727234895514414,36.707322632958316,41.61971012775173,-0.448639353885115,-0.069319195697501,-0.020975042852489523,-1.1571356366853607,9.110793790241418,0.2624998092651385,-0.21903550430755203,0.12650027275085307,-0.641085716620081,0.8940862621217871,-0.25729272193461306,0.5102932674363192,-1.0282007217407205,82.71032535455274,46.09375285587183,0.38379299468546685,2,-0.43375062942504705,-0.18125057220458807,-0.2850003242492658,-1.0212502479553205,4.037499427795412,1,0.1480832331805606,-1.0141820178939183,14.335000038146973,2.149426698528928,14.177499771118164,-1.4999987773416872,13.9350004196167,0.1480832331805606
3236,2018-02-21,14.220000267028807,14.522500038146973,14.00749969482422,14.327500343322756,4192000.0,-0.004375984514719877,1.0703553614764931,6.142888283377703,41.00818132587154,41.275282754312556,-0.3758950623342354,0.01626403650538144,0.01747731653082596,-1.14802162071833,8.935652399705733,0.5150003433227521,-0.26014035152925885,0.049875259399412286,-0.7111500406838349,0.8109005594826595,-0.3306373906422113,0.4303879094410359,-0.9171727142333967,69.05373064723982,31.303925669921455,0.38051265004162405,2,-0.3437504768371564,-0.11875057220458807,-0.2225003242492658,-0.9587502479553205,4.320000648498537,2,0.19040080543226856,-2.0434652808492024,14.282500267028807,-1.0141820178939183,14.335000038146973,2.149426698528928,14.177499771118164,0.19040080543226856
3237,2018-02-22,14.100000381469727,14.579999923706055,14.06999969482422,14.282500267028807,2852400.0,-0.00843881035904881,-3.2061656199244615,1.6976721491810987,40.18693540328568,40.87543693374016,-0.21764335375893396,0.11581777701641371,0.09896657251074714,-0.9947084157833572,9.191062608877385,0.5100002288818342,-0.2746170390704421,-0.05337462425231898,-0.8045358148916701,0.6977865663870322,-0.42895521957199456,0.3222059710673566,-0.7239924795532229,31.428618139162918,-7.451312728733061,0.3755805953196753,2,-0.19500064849853516,0.0012493133544921875,-0.1243753433227539,-0.7437505722045898,4.532499313354492,3,0.18333326344230993,1.0703553614764931,14.220000267028807,-2.0434652808492024,14.282500267028807,-1.0141820178939183,14.335000038146973,0.18333326344230993
3238,2018-02-23,14.09000015258789,14.220000267028807,13.869999885559082,14.135000228881836,2822000.0,-0.0007092360717222412,2.255815191355762,0.24657591513599905,43.37177344883685,40.50034323634755,-0.15145747860351477,0.08156318229804427,0.09436914578174438,-0.965046158931198,9.37196283538676,0.3500003814697248,-0.27127286179493915,-0.032624864578247426,-0.737639978112119,0.6723902489556242,-0.3851324213451832,0.31988269218868837,-0.6176728889282224,30.985951437831854,-10.601842013045339,0.3525075567669355,2,-0.10125017166137695,0.011249542236328125,-0.11437511444091797,-0.7337503433227539,4.582500457763668,4,0.22072395859984106,-3.2061656199244615,14.100000381469727,1.0703553614764931,14.220000267028807,-2.0434652808492024,14.282500267028807,0.22072395859984106
3239,2018-02-26,14.24250030517578,14.267499923706055,13.925000190734865,14.0625,3839200.0,0.0108232896335263,1.9782644751463532,-3.9999999999999605,56.03716907073192,41.69599665140383,-0.22492849952564775,-0.0978071579924471,-0.06158618687772588,-1.09971189262426,9.520242093037762,0.34249973297118963,-0.23654942244848343,0.13375029563903595,-0.5489043525241151,0.816404943802187,-0.20757702844253956,0.47507761972061147,-0.6815592287124002,52.46484501449963,6.180663455687238,0.34132732408157523,2,-0.2537503242492658,-0.14125061035156072,-0.21875023841857733,-0.6475005149841291,3.7975006103515643,0,0.231700836675518,2.255815191355762,14.09000015258789,-3.2061656199244615,14.100000381469727,1.0703553614764931,14.220000267028807,0.231700836675518
3240,2018-02-27,13.93000030517578,14.550000190734865,13.885000228881836,14.244999885559082,6127600.0,-0.021941372182132657,-2.283952594113597,-1.749994701818363,50.771392251194115,43.62555209279986,0.14297450931518618,0.1864479643723076,0.23360118580098366,-0.761113957060763,9.365513307858594,0.6649999618530291,-0.19836492714230758,-0.15474972724914693,-0.8264737487578131,0.5169742942595192,-0.49061173800348,0.18111228350518616,-0.2875345209329865,8.450762872251724,-39.142208710309596,0.3358620107543328,2,0.13249969482422053,0.17124938964843928,-0.06937527656554998,-0.26375055313110174,4.139999389648439,1,0.25610187240563653,1.9782644751463532,14.24250030517578,2.255815191355762,14.09000015258789,-3.2061656199244615,14.100000381469727,0.25610187240563653
3241,2018-02-28,14.03499984741211,14.354999542236328,13.604999542236328,13.922499656677244,7340400.0,0.007537655415363886,-1.006687836736152,-0.3571439384076984,59.58701135462776,46.54262437038361,0.10682034102541849,0.020060594494104578,0.11440881586502982,-0.842812482018422,9.03954580354465,0.75,-0.1625081888685802,-0.010125160217285156,-0.5836932573738345,0.5634429369392642,-0.2969092087955598,0.2766588883609895,0.5450000762939453,44.10257814746636,-7.767164221671223,0.286784048578275,2,0.05749988555908203,0.06624984741210938,-0.17437481880187988,-0.12874984741210938,3.502500534057617,2,0.30530815062332994,-2.283952594113597,13.93000030517578,1.9782644751463532,14.24250030517578,2.255815191355762,14.09000015258789,0.30530815062332994
3242,2018-03-01,13.50749969482422,14.045000076293945,13.375,14.032500267028807,4896000.0,-0.037584621184385214,1.436363068888207,-4.666663840969674,47.14118157639966,47.02868635374065,0.6339711478846297,0.49060846721227946,0.6308846879902763,-0.2944429706489302,8.760374700744112,0.6700000762939453,-0.13760894986152472,-0.48550028800964107,-1.0553494614275962,0.08434888540831409,-0.7704248747186195,-0.2005757013006626,1.0530002212524394,11.2765679417765,-44.6384485619131,0.2849245867089779,3,0.4700002670288068,0.5937499999999982,0.49875020980834783,0.3987503051757795,4.087499618530272,3,0.3725708927930953,-1.006687836736152,14.03499984741211,-2.283952594113597,13.93000030517578,1.9782644751463532,14.24250030517578,0.3725708927930953
3243,2018-03-02,13.72249984741211,13.762499809265135,13.324999809265135,13.4375,3498000.0,0.01591709475812708,1.3972617772320146,-0.542856260547176,52.91577100946095,47.52519311926297,0.38849637649714275,0.22865639037889984,0.3965733792321533,-0.48607382123745424,8.915049927072772,0.4375,-0.0726383203694887,-0.23325014114379883,-0.76887126627709,0.30237098398949236,-0.5010607037104435,0.03456042142284588,0.7905800720214842,32.4489726011401,-25.974277097447896,0.26781056256664526,3,0.23000001907348633,0.3787498474121094,0.283750057220459,0.18375015258789062,4.097499847412109,4,0.35780651499428306,1.436363068888207,13.50749969482422,-1.006687836736152,14.03499984741211,-2.283952594113597,13.93000030517578,0.35780651499428306
3244,2018-03-05,13.93000030517578,14.0600004196167,13.609999656677244,13.707500457763672,3415200.0,0.015121184920457553,-1.1556847928877745,0.7807016369744687,55.28206251797311,49.589053106486844,0.13131425290829135,-0.01007656049997685,0.17346726801857493,-0.6669248885171619,9.119449340127808,0.4500007629394549,-0.018833305780752596,-0.006249713897707565,-0.5136906977629945,0.5011912699675793,-0.259970205830351,0.2474707780349359,0.511794807647707,49.38778020499695,-9.945894650780396,0.2537204919326438,3,0.02249956130981623,0.17124938964843928,0.056249618530275214,0.009999275207521308,3.8099994659423846,0,0.3404522757557782,1.3972617772320146,13.72249984741211,1.436363068888207,13.50749969482422,-1.006687836736152,14.03499984741211,0.3404522757557782
3245,2018-03-06,14.960000038146973,15.029999732971193,13.895000457763672,13.9350004196167,6800800.0,0.07394111345342114,-1.054298181717757,4.6067430178133995,68.66426400455012,52.66195118189558,-0.8856065837197082,-1.0205321207811622,-0.8489661270308204,-1.6593049728378872,10.037627943070149,1.1349992752075213,0.018117480645591044,0.9781250000000004,0.29491855899726716,1.6613314410027336,0.6365217794986346,1.319728220501366,-1.6350002288818377,95.8944458676534,35.07353452524307,0.3416032205013662,3,-0.7825002670288086,-0.8300004005432129,-0.973750114440918,-0.9412503242492676,3.214999198913574,1,0.20588241106461092,-1.1556847928877745,13.93000030517578,1.3972617772320146,13.72249984741211,1.436363068888207,13.50749969482422,0.20588241106461092
3246,2018-03-07,15.210000038146973,15.287500381469727,14.854999542236328,14.8725004196167,5799600.0,0.016711229903911606,-1.3221435959405625,0.3292680430595744,68.50507592853839,55.80841124025698,-1.0956233789625838,-1.23065119703017,-1.0804404787895923,-1.8742406393153654,10.38148277771219,0.43250083923339844,0.03517530078842768,1.162750005722046,0.2881162128197232,2.0373837986243686,0.7254331092708846,1.6000669021732072,-1.8509002304077171,96.05093907128428,37.05253458355098,0.43731689645116106,3,-0.903749942779541,-0.9512500762939453,-1.2156250476837158,-1.1550002098083496,2.884999275207516,2,0.18803416499042158,-1.054298181717757,14.960000038146973,-1.1556847928877745,13.93000030517578,1.3972617772320146,13.72249984741211,0.18803416499042158
3247,2018-03-08,15.050000190734865,15.392499923706055,14.854999542236328,15.267499923706055,3846400.0,-0.010519385076319887,1.2994681860186166,-0.6444443816509976,62.97398319888304,57.986434545817666,-0.879146121208036,-1.0172706120666337,-0.9065354289950971,-1.6783138238272155,10.796862595837519,0.5375003814697266,0.08391489532754726,0.9357501506805441,-0.0305957165092412,1.9020960178703294,0.45257721708565235,1.418923084275436,-1.6137643600463907,83.43411298606838,27.848644414392616,0.4831729335948922,3,-0.6912503242492694,-0.7387504577636737,-1.005625247955324,-0.93750047683716,3.217499732971186,3,0.16528240260529858,-1.3221435959405625,15.210000038146973,-1.054298181717757,14.960000038146973,-1.1556847928877745,13.93000030517578,0.16528240260529858
3248,2018-03-09,15.032500267028807,15.24250030517578,14.69499969482422,15.00749969482422,3887200.0,-0.0011627856135730807,1.4606733145170487,-0.11494530068180776,60.82234696522912,58.518120978539585,-0.7977889156313793,-0.9373710364352466,-0.8816557297641126,-1.6214305288730397,10.899481040167117,0.547500610351559,0.12698196262563677,0.848125219345091,-0.17229788654330314,1.8685483252334851,0.33791366640089393,1.358336772289288,-1.4788885907592775,79.80366885008556,27.330376561375957,0.510211552944197,3,-0.6737504005432111,-0.7212505340576154,-0.9593753814697248,-0.8587503433227521,3.3224992752075213,4,0.1704639282093401,1.2994681860186166,15.050000190734865,-1.3221435959405625,15.210000038146973,-1.054298181717757,14.960000038146973,0.1704639282093401
3249,2018-03-12,16.022499084472653,16.052499771118164,14.8774995803833,14.949999809265135,6297600.0,0.06585722932699611,1.0750543362472533,42.89898912836765,70.91345288652764,60.756127715798854,-1.6860478661319895,-1.8293859182770476,-1.8521351948042337,-2.561618141413142,10.766441310979562,1.1750001907348633,0.21128536603440828,1.716374063491818,0.4454871520349286,2.9872609749487076,1.0809306077633742,2.351817519220262,-2.3585541133569325,98.6094694695932,47.89712284742081,0.6354434557284444,3,-1.3337492942810023,-1.3812494277954066,-1.9493741989135707,-1.848749160766598,2.3525009155273473,0,0.11218603295746288,1.4606733145170487,15.032500267028807,1.2994681860186166,15.050000190734865,-1.3221435959405625,15.210000038146973,0.11218603295746288
3250,2018-03-13,16.227500915527347,16.475000381469727,15.875,16.010000228881836,6340400.0,0.01279462273481169,-1.4615342480760276,0.20279798007642214,73.32946322275595,62.28306681225754,-1.7107836347798528,-1.9322252490428156,-2.0384598597776744,-2.7151908362980315,10.8934539203186,0.6000003814697266,0.30207419195255625,1.7936258316040075,0.2972595678730059,3.289992095335009,1.0454426997385067,2.5418089634695082,-2.372471560411432,86.09554098494178,36.145773471483835,0.7481831318655011,3,-1.3275008201599157,-1.37500095367432,-2.1543760299682653,-2.0537509918212926,1.957498550415039,1,0.09320590172597543,1.0750543362472533,16.022499084472653,1.4606733145170487,15.032500267028807,1.2994681860186166,15.050000190734865,0.09320590172597543
3251,2018-03-14,16.229999542236328,16.47249984741211,15.892499923706055,16.274999618530273,4083200.0,0.00015397483087431496,1.636360089645277,-0.20689624933133052,75.44802189463321,65.42827129206127,-1.5300823303068913,-1.8265529081528342,-2.0223507525799533,-2.665564003554989,10.907888343637778,0.5799999237060547,0.36435489017470246,1.6679994583129876,0.017086265165989545,3.3189126514599874,0.8425428617394886,2.4934560548864866,-2.1129730844850307,86.23591321781376,32.541180307327,0.8254565965734997,3,-1.3299994468688965,-1.3774995803833008,-2.073749542236328,-2.0562496185302734,1.8875007629394531,2,0.11983978741112256,-1.4615342480760276,16.227500915527347,1.0750543362472533,16.022499084472653,1.4606733145170487,15.032500267028807,0.11983978741112256
3252,2018-03-15,16.22249984741211,16.5,16.037500381469727,16.245000839233402,2327200.0,-0.00046208841871508977,-1.3566864123858628,0.5000211927267352,75.49312898285962,67.93686662243891,-1.225872680661233,-1.7274604225032384,-2.000782526405894,-2.6055730204214402,11.68243240722185,0.46249961853027344,0.4708556850010872,1.5461247920989987,-0.23380373796262433,3.3260533221606217,0.6561605270681881,2.4360890571298093,-1.8696759972889687,84.62603292685502,26.899712136162904,0.8899642650308112,3,-1.1675000190734863,-1.3575000762939453,-2.148749828338623,-2.0487499237060547,2.1025009155273438,3,0.11542607388226234,1.636360089645277,16.229999542236328,-1.4615342480760276,16.227500915527347,1.0750543362472533,16.022499084472653,0.11542607388226234
3253,2018-03-16,16.397499084472653,16.517499923706055,16.110000610351562,16.280000686645508,3682800.0,0.010787439587398806,1.279715951833455,-5.221920827328,75.62425441003705,70.19711016600156,-1.0968664162377042,-1.820977776426357,-2.160115017506735,-2.7257320947384294,12.956372827027598,0.4074993133544922,0.5682741368467426,1.610124063491817,-0.3101644562013135,3.5304125831849493,0.6499798036452518,2.5702683233383823,-1.7870140963642882,92.68287718828935,32.87448863567965,0.9601442598465658,3,-1.1912488937377894,-1.5237493515014613,-2.3237490653991664,-2.223749160766598,2.2100009918212926,4,0.11404183220867914,-1.3566864123858628,16.22249984741211,1.636360089645277,16.229999542236328,-1.4615342480760276,16.227500915527347,0.11404183220867914
3254,2018-03-19,16.280000686645508,16.555000305175778,16.059999465942386,16.377500534057614,3135600.0,-0.007165629174415322,1.1878519642556091,-0.8297972501339169,79.30177659457587,71.37905600933776,-0.6827645088348753,-1.634073358591067,-1.9810054162458783,-2.553480122283853,14.74216985373896,0.49500083923339133,0.7469487069656449,1.3953756332397464,-0.62295092065186,3.4137021871313546,0.38621235629394235,2.4045389101855505,-1.4025336075534671,59.55889777737917,-6.4672194714342055,1.0091632769458039,3,-0.6550006866455078,-1.387500762939455,-2.2087507247924805,-2.106250762939453,2.1525001525878906,0,0.12745692678581655,1.279715951833455,16.397499084472653,-1.3566864123858628,16.22249984741211,1.636360089645277,16.229999542236328,0.12745692678581655
3255,2018-03-20,16.397499084472653,16.502500534057614,16.172500610351562,16.315000534057614,2394400.0,0.007217345999470881,1.256398552378444,-0.84614030282878,79.36609092883369,72.58583545381502,-0.642472768223854,-1.6706523160819486,-2.042397040992469,-2.6141076308759335,16.574724608900297,0.32999992370605113,0.9169572428636457,1.4071240901946993,-0.6981261110528756,3.512374291442274,0.35449898957091364,2.4597491908184868,-1.2516266892072139,76.22624452627232,7.120147505131996,1.052625100623787,3,-0.7724990844726527,-1.4574990272521973,-2.413749217987057,-2.223749160766598,2.2250003814697337,1,0.12059771464783364,1.1878519642556091,16.280000686645508,1.279715951833455,16.397499084472653,-1.3566864123858628,16.22249984741211,0.12059771464783364
3256,2018-03-21,16.927499771118164,17.15250015258789,16.212499618530273,16.415000915527347,6016800.0,0.0323220439845846,-1.049044248339518,6.212216493653576,92.48451728865255,75.86478368601163,-1.0093716710692462,-2.094816046715559,-2.5265451696129446,-3.0841369834181656,18.43602578722383,0.9400005340576172,1.097735763553798,1.8017498016357418,-0.43877738957963075,4.042276992851114,0.6814862060280547,2.9220133972434272,-1.5561669102670717,79.82058944782673,3.259018320308712,1.1202635956076858,3,-1.0037498474121094,-1.6887497901916504,-2.895624876022339,-2.7537498474121094,1.635000228881836,2,0.0742873851323147,1.256398552378444,16.397499084472653,1.1878519642556091,16.280000686645508,1.279715951833455,16.397499084472653,0.0742873851323147
3257,2018-03-22,16.684999465942386,17.309999465942386,16.682500839233402,16.8125,4062000.0,-0.01432581943315303,-8.471835547814578,-0.24878208539730104,86.55154317719192,78.7235832651186,-0.5705569052656081,-1.7378235752398243,-2.2332948360672855,-2.7815485215307483,20.590293839616315,0.6274986267089844,1.1473712854152112,1.429999542236331,-0.8590961519211753,3.719095236393837,0.2854516951575796,2.574547389315084,-0.9930564925786705,50.0,-30.8137852054507,1.144547847078753,3,-0.5912499427795446,-1.3674998283386266,-2.7162497043609655,-2.5112495422363317,1.610000610351559,3,0.0858556119319891,-1.049044248339518,16.927499771118164,1.256398552378444,16.397499084472653,1.1878519642556091,16.280000686645508,0.0858556119319891
3258,2018-03-23,17.200000762939453,17.729999542236328,17.087499618530273,17.094999313354492,7224000.0,0.030866126070204114,-9.708257172375427,-0.8235373315182661,87.50003280992041,80.56653658994003,-0.8334063247883385,-2.1163937333022975,-2.7227533100804706,-3.233256115417827,22.554776080818318,1.0450000762939418,1.2018903469011963,1.78950080871582,-0.5872286698963087,4.166230287327949,0.6011360694097547,2.977865548021885,-1.1844464910600045,68.26354759976739,-15.842768001864357,1.1883647393060648,3,-0.39750099182128906,-1.6725010871887207,-3.236250877380371,-3.0262508392333984,1.1474990844726562,4,0.06540697384293259,-8.471835547814578,16.684999465942386,-1.049044248339518,16.927499771118164,1.256398552378444,16.397499084472653,0.06540697384293259
3259,2018-03-26,17.542499542236328,17.577499389648438,17.21500015258789,17.357500076293945,5076800.0,0.01991271884329504,1.8431406281555505,1.761875351946377,85.16000582722295,81.8810413237697,-1.047806616845154,-2.3178247955054125,-3.0321401826085506,-3.5125414242377246,24.7468965888686,0.3774986267089844,1.3144239426424242,1.9669996261596676,-0.5237708584716003,4.4577701107909355,0.7216143838440345,3.2123848684753025,-1.184056216285505,87.96146846963792,5.1254230824822855,1.2453852423156342,3,-0.7312498092651367,-2.0149998664855957,-3.5487499237060547,-3.3687496185302734,1.034999847412113,0,0.06070973702997451,-9.708257172375427,17.200000762939453,-8.471835547814578,16.684999465942386,-1.049044248339518,16.927499771118164,0.06070973702997451
3260,2018-03-27,17.497499465942386,18.1875,17.430000305175778,17.6299991607666,9202000.0,-0.002565203218936829,-4.663591118463148,-0.716216634190077,82.98488998559674,82.71847111165452,-0.8981636501783754,-2.099495170333114,-2.942020962733597,-3.402870010711748,27.67238137311539,0.7574996948242223,1.4545158923631902,1.7436245918273965,-0.7618962352506742,4.249145418905467,0.49086417828836204,2.9963850053664327,-0.8647448967344609,65.06327084635096,-15.436056254343413,1.2527604135390356,3,-0.3849992752075231,-1.741249561309818,-3.5281248092651403,-3.3237495422363317,3.4549999237060547,1,0.053436285288130714,1.8431406281555505,17.542499542236328,-9.708257172375427,17.200000762939453,-8.471835547814578,16.684999465942386,0.053436285288130714
3261,2018-03-28,18.31999969482422,18.4950008392334,17.5,17.582500457763672,9470000.0,0.04700672976060205,-1.2049876365788195,-5.5660447976048015,89.58840718927925,84.28461313459005,-1.5567263592811855,-2.724184545559636,-3.7061740399900813,-4.154820448440711,30.44614113090477,0.9975013732910121,1.4891885828922469,2.351874828338623,-0.2651209773938099,4.968870634071058,1.0433769254724048,3.6603727312048395,-1.376296039457877,90.34476444639007,9.794628005285276,1.3084979028662171,3,-1.0424995422363281,-2.409999370574951,-4.3450000286102295,-4.146249771118164,2.5450000762939453,2,0.016511996515132576,-4.663591118463148,17.497499465942386,1.8431406281555505,17.542499542236328,-9.708257172375427,17.200000762939453,0.016511996515132576
3262,2018-03-29,18.540000915527344,18.825000762939453,18.209999084472656,18.28249931335449,7200400.0,0.012008800456764224,-2.0558933217076487,0.3491550760095429,90.47896819535684,85.93513688851446,-1.5795225970549929,-2.6855203066612905,-3.863343329336642,-4.313692859984229,32.967728678262574,0.6150016784667969,1.5061027031477412,2.320250988006592,-0.2681740655001903,4.908676041513374,1.0260384612532008,3.614463514759983,-1.2860378233875913,83.597141887983,2.8306141870478996,1.2942125267533915,3,-1.0975008010864258,-2.465000629425049,-4.551251173019409,-4.366250991821289,2.8574981689453125,3,0.0012135427918891217,-1.2049876365788195,18.31999969482422,-4.663591118463148,17.497499465942386,1.8431406281555505,17.542499542236328,0.0012135427918891217
3263,2018-04-02,18.63249969482422,18.89249992370605,18.46999931335449,18.549999237060547,6248400.0,0.00498914642552184,-2.484536731162396,0.32038813377281883,87.99130226194521,86.90063974044438,-1.4769647208286294,-2.520543219792472,-3.890317488476679,-4.349492855404794,35.53937157225553,0.4225006103515625,1.5264158372529426,2.1672497749328627,-0.35442192520840976,4.688921475074135,0.9064139248622283,3.428085625003499,-1.1324996948242188,84.50072939750534,5.74372296615789,1.260835850070636,4,-1.0999994277954102,-2.5237498283386266,-4.629374980926514,-4.458749771118164,2.6700000762939453,0,-0.018113491161039663,-2.0558933217076487,18.540000915527344,-1.2049876365788195,18.31999969482422,-4.663591118463148,17.497499465942386,-0.018113491161039663
3264,2018-04-03,18.67250061035156,18.76749992370605,18.424999237060547,18.582500457763672,5432800.0,0.0021468357001208638,1.44644414168941,1.090904887409214,87.38535481387314,87.79166906100431,-1.2760945787951492,-2.3052206213628352,-3.86112431721644,-4.335260030701045,38.94926020533339,0.34250068664550426,1.5582948799431584,1.9701256752014125,-0.43707113611845116,4.377322486521276,0.7665272695414806,3.1737240808613443,-0.8940006256103494,84.95730798373961,6.834102663734683,1.2035984056599316,4,-1.1200008392333949,-2.563750743865967,-4.627500772476193,-4.498750686645504,2.5249996185302805,1,-0.017405315427290846,-2.484536731162396,18.63249969482422,-2.0558933217076487,18.540000915527344,-1.2049876365788195,18.31999969482422,-0.017405315427290846
3265,2018-04-04,18.040000915527344,18.287500381469727,17.377500534057614,17.75,9680800.0,-0.033873325700874424,1.3184713994839314,3.222226931717162,73.20515942998625,85.64951818781918,-0.43147870888827455,-1.50743067635333,-3.1576970927330628,-3.6523325706118293,40.45390547580811,1.2950000762939453,1.5699903113460287,1.1836259365081787,-1.1471018030830642,3.5143536760994216,0.018262066712559033,2.3489898063038,0.8524990081787074,43.729415734184975,-31.989206014971963,1.1653638697956215,4,-0.2525005340576172,-1.9312510490417516,-3.9950010776519775,-3.866250991821289,3.0999984741210973,2,0.029794814126559377,1.44644414168941,18.67250061035156,-2.484536731162396,18.63249969482422,-2.0558933217076487,18.540000915527344,0.029794814126559377
3266,2018-04-05,18.06999969482422,18.440000534057614,18.0049991607666,18.112499237060547,4195200.0,0.0016629034243038632,-4.043476337903542,-0.1465496829865039,73.5500491607661,84.20490774154963,-0.3155546699071259,-1.3830912800833062,-3.1201960563973756,-3.626746393194189,41.7135636401956,0.4350013732910121,1.5883178804846203,1.07062473297119,-1.1845093223064573,3.3257587882488373,-0.05694229466763545,2.1981917606100136,0.7922002410888638,45.70953397725808,-27.68925965822907,1.1275670276388237,4,-0.07999992370605469,-1.9612498283386266,-3.9881248474121094,-4.203749656677246,3.6300010681152344,3,0.15951852482044337,1.3184713994839314,18.040000915527344,1.44644414168941,18.67250061035156,-2.484536731162396,18.63249969482422,0.15951852482044337
3267,2018-04-06,17.537500381469727,18.13999938964844,17.502500534057614,18.030000686645508,3238400.0,-0.029468695204627804,-1.2666625976562467,11.58836729198456,63.31778189452456,81.51799097317232,0.39178990474890796,-0.6900592702355688,-2.5410312952543457,-3.0467428529405005,42.53747007120935,0.6374988555908274,1.5934765846057282,0.41375041007995605,-1.655415439830385,2.482916259990297,-0.6208325148752145,1.4483333350351266,1.295005566406246,10.561050288557649,-57.90343936235348,1.034582924955171,4,0.5162496566772461,-1.4287505149841344,-3.4406256675720215,-3.671250343322754,4.447500228881832,4,0.1897362404715499,-4.043476337903542,18.06999969482422,1.3184713994839314,18.040000915527344,1.44644414168941,18.67250061035156,0.1897362404715499
3268,2018-04-09,17.594999313354492,17.987499237060547,17.495000839233402,17.717500686645508,5181600.0,0.003278627548628288,-2.054269526028836,0.24873359874831533,65.58056202638298,79.34249721752344,0.4427765613638748,-0.5752314055252299,-2.558938719004619,-3.0573579779697297,43.77958582594872,0.4924983978271449,1.4997759386538903,0.3431243896484375,-1.4839990493733595,2.1702478286702362,-0.570437329862461,1.256686109159336,1.2084065262451134,15.647401064822693,-51.715232168065576,0.9135617195108994,4,0.5400009155273402,-1.4862494468689,-3.555624485015869,-3.7287492752075195,4.2200012207031214,0,0.21611252739476328,-1.2666625976562467,17.537500381469727,-4.043476337903542,18.06999969482422,1.3184713994839314,18.040000915527344,0.21611252739476328
3269,2018-04-10,17.81999969482422,17.969999313354492,17.670000076293945,17.72249984741211,5200800.0,0.012787745964784047,-1.962964358375405,-0.795908199171675,66.43559573635358,77.50368674538532,0.29198444610373286,-0.6942578553938503,-2.734952778930836,-3.2369235505457805,44.00646654449063,0.375,1.46193026976988,0.4782497406005852,-1.2693594937545,2.2258589749556705,-0.39555487657695565,1.352054357778126,0.9548880386645457,41.64697983685695,-23.57849415062443,0.8738046171775424,4,0.31500053405761363,-1.568749904632572,-3.7931249141693115,-3.953749656677246,3.8150005340576207,1,0.1954264947212896,-2.054269526028836,17.594999313354492,-1.2666625976562467,17.537500381469727,-4.043476337903542,18.06999969482422,0.1954264947212896
3270,2018-04-11,17.739999771118164,17.912500381469727,17.662500381469727,17.74250030517578,6112000.0,-0.00448933361818693,-2.1746170148349986,-0.025646543291991078,60.477115251612766,74.26909875231127,0.4581833953639247,-0.5218931527867205,-2.6023399569542747,-3.1114927504461107,43.78365169129368,0.25,1.3683172984525775,0.3226248741149895,-1.3513131256189368,1.9965628738489158,-0.5143441257519754,1.1595938739819545,1.0069402183819776,25.925821270274234,-35.906304608652185,0.8369689998669633,4,0.3950004577636683,-1.3462495803833008,-3.713124990463257,-3.8737497329711914,3.9875011444091797,2,0.1948985627041948,-1.962964358375405,17.81999969482422,-2.054269526028836,17.594999313354492,-1.2666625976562467,17.537500381469727,0.1948985627041948
3271,2018-04-12,18.174999237060547,18.457500457763672,17.739999771118164,17.739999771118164,5751200.0,0.024520827032398884,-2.2988577817727402,-173.9626239511823,68.30467544359944,71.80528844656044,0.0005057690922853908,-0.8471402016842262,-2.99204637688376,-3.4998669233682165,43.795892391862225,0.7175006866455078,1.3031933747005766,0.6603743553161614,-0.9478157516003165,2.2685644622326393,-0.14372069814207578,1.4644694087743986,0.5445519633307434,70.64921219039002,7.018003709595959,0.8040950534582388,4,-0.03999900817871449,-1.3812494277954102,-4.021249532699585,-4.279999256134033,3.4875011444091797,3,0.16313619130954238,-2.1746170148349986,17.739999771118164,-1.962964358375405,17.81999969482422,-2.054269526028836,17.594999313354492,0.16313619130954238
3272,2018-04-13,18.09499931335449,18.272499084472656,17.88249969482422,18.229999542236328,2043200.0,-0.004401646606010945,2.5454600625959096,-0.31034573476860483,62.31085877997779,68.95190583745295,0.012006558584321425,-0.6531520126770616,-2.85780314075188,-3.3773051778634713,43.778762805358724,0.3899993896484375,1.2596763808887914,0.48674945831298544,-1.0195001826265653,1.9929990992525362,-0.2663753621567899,1.2398742787827608,0.5977108737101275,62.33752851115724,-0.6784850329368126,0.7531248204697756,4,-0.02249908447265625,-1.301249504089352,-3.812499284744259,-4.071249008178707,3.632501602172855,4,0.19922639327896507,-2.2988577817727402,18.174999237060547,-2.1746170148349986,17.739999771118164,-1.962964358375405,17.81999969482422,0.19922639327896507
3273,2018-04-16,18.26749992370605,18.372499465942386,18.09499931335449,18.212499618530273,2733200.0,0.009533054263464624,1.0943455979731649,-0.4074089772389745,60.46177126447093,65.96039655418603,-0.24329968444057926,-0.7150338609718467,-2.970277943669524,-3.50976064854272,43.78464466511877,0.27750015258789773,1.0955016693921564,0.5657500267028759,-0.853708059410824,1.9852081128165757,-0.14397901635397403,1.2754790697597258,0.3989060702984233,76.10056404732099,15.569125846263304,0.7097290430568506,4,-0.3499994277954066,-1.4737501144409144,-3.9325001239776576,-4.191249847412106,3.3050003051757884,0,0.20350352824259454,2.5454600625959096,18.09499931335449,-2.2988577817727402,18.174999237060547,-2.1746170148349986,17.739999771118164,0.20350352824259454
3274,2018-04-17,18.354999542236328,18.5674991607666,18.092500686645508,18.315000534057614,3495600.0,0.00478990660439127,1.0430118994392783,0.7272506588987105,62.22381492806447,64.74024716508362,-0.42529772489524476,-0.6736474268802084,-2.9907423048447352,-3.5588944429787723,44.01036843873881,0.47499847412109375,0.8933725647374828,0.5494997024536126,-0.7287123914633398,1.827711796370565,-0.08960634450486538,1.1886057494120905,0.28562834256920766,76.51934749620636,15.877031389825248,0.6391060469584763,4,-0.3237495422363281,-1.4699997901916504,-4.019999742507935,-4.278749465942383,3.395000457763672,1,0.18850455342477912,1.0943455979731649,18.26749992370605,2.5454600625959096,18.09499931335449,-2.2988577817727402,18.174999237060547,0.18850455342477912
3275,2018-04-18,18.375,18.655000686645508,18.30500030517578,18.3075008392334,3085600.0,0.001089646323207516,-8.655152455868038,1.6875208621428095,51.01664224600514,62.23653528566574,-0.4389405268847959,-0.5669713073374787,-2.933308141667247,-3.54181958481508,44.2857164902767,0.35000038146972656,0.7302947420730881,0.47062511444091726,-0.6445348276308493,1.5857850565126839,-0.08695485659496782,1.0282050854768023,-0.9974994659423864,69.39886267937398,11.996778218676475,0.5575799710358839,4,-0.2999992370605469,-0.9912500381469727,-3.7100002765655518,-3.96875,3.4950008392333984,2,0.17741497844254916,1.0430118994392783,18.354999542236328,1.0943455979731649,18.26749992370605,2.5454600625959096,18.09499931335449,0.17741497844254916
3276,2018-04-19,18.184999465942386,18.375,18.07250022888184,18.32749938964844,2407600.0,-0.010340165118781663,1.5473542190348923,-2.1111362287716524,43.364452262403006,60.01949865987445,-0.25804831249057614,-0.2929514481028015,-2.6618097927626696,-3.3164302031326898,43.62646414248249,0.3024997711181605,0.5595098629684472,0.2177495956420934,-0.8033347557046149,1.2388339469888017,-0.29279258003126074,0.7282917713154475,-0.7819489288330139,39.15849614703772,-14.313343115666655,0.5105421756733546,4,-0.10999870300293324,-0.7924995422363317,-3.308749437332157,-3.567499160766605,3.8150005340576136,3,0.1948034948375721,-8.655152455868038,18.375,1.0430118994392783,18.354999542236328,1.0943455979731649,18.26749992370605,0.1948034948375721
3277,2018-04-20,18.11750030517578,18.354999542236328,18.010000228881836,18.190000534057614,2652400.0,-0.0037118043854232896,-1.3999920389032263,0.5087738084083754,40.28302199138884,57.208660878208434,-0.11133178823501311,-0.11871700088132542,-2.5057110513977836,-3.2143737849792764,42.72073489529282,0.3449993133544922,0.4663322370233729,0.07862539291381765,-0.7457683697567816,0.9030191555844169,-0.33357148842148376,0.49082227424911906,-0.6894107650756851,16.666666666666664,-31.521978428369664,0.41219688133530047,4,0.04125022888183594,-0.6525001525878906,-3.2412502765655518,-3.5,3.6700000762939453,4,0.1956671735383504,1.5473542190348923,18.184999465942386,-8.655152455868038,18.375,1.0430118994392783,18.354999542236328,0.1956671735383504
3278,2018-04-23,18.325000762939453,18.459999084472656,18.13999938964844,18.239999771118164,3509600.0,0.011453040114170365,-1.2455980672319833,-1.1724237720660384,43.83318214435621,54.69728159020872,-0.22841173814173388,-0.25045481891655186,-2.617794992465143,-3.385759548214697,41.43219659043466,0.342498779296875,0.36978348825773466,0.22987585067749094,-0.5018267096415414,0.9615784109965233,-0.13597542948202346,0.5957271308370053,-0.8723729999084497,48.83725744161151,5.080679870757685,0.3658512801595153,4,-0.16625022888183594,-0.8487510681152344,-3.3650009632110596,-3.695000648498535,3.5474987030029332,0,0.18567530755409956,-1.3999920389032263,18.11750030517578,1.5473542190348923,18.184999465942386,-8.655152455868038,18.375,0.18567530755409956
3279,2018-04-24,18.607500076293945,18.76749992370605,18.272499084472656,18.354999542236328,3549600.0,0.015416060114213925,-1.3712532721765458,2.9705598563895435,61.499490986558456,54.81087889409158,-0.43299019482802237,-0.4733446528891392,-2.798257712910253,-3.639156251359063,40.22250578156644,0.4950008392333949,0.36408781960878756,0.459125137329103,-0.2581090572554565,1.1763593319136625,0.10050804003682501,0.817742234621381,-1.130824854790653,78.87789942288555,33.667202413982636,0.35861709729227914,4,-0.35375022888183594,-1.1312503814697266,-3.567500114440918,-3.96875,3.389999389648441,1,0.15934435794335,-1.2455980672319833,18.325000762939453,-1.3999920389032263,18.11750030517578,1.5473542190348923,18.184999465942386,0.15934435794335
3280,2018-04-25,18.4325008392334,18.582500457763672,18.26000022888184,18.524999618530273,2526800.0,-0.009404768848207401,2.1084290835554396,-0.36633102437624165,56.93782803692191,53.54789584890519,-0.1669901519121595,-0.23684926577508847,-2.5238918403807276,-3.442043665323247,38.44123586451506,0.3474998474121058,0.34302282275890406,0.23737583160400533,-0.42067479744401837,0.895426460652029,-0.09164948292000474,0.5664011461280154,-0.9041926296419973,55.7756806026975,10.189047965011014,0.32902531452401174,4,-0.10750102996826172,-0.9000005722045898,-3.173750877380371,-3.7750005722045916,4.617498397827152,2,0.1799809580751699,-1.3712532721765458,18.607500076293945,-1.2455980672319833,18.325000762939453,-1.3999920389032263,18.11750030517578,0.1799809580751699
3281,2018-04-26,18.622499465942386,18.79750061035156,18.209999084472656,18.4325008392334,5851600.0,0.010307805129978753,1.1759278882154467,-2.0540663147476463,73.89869359029079,54.83543305005108,-0.32054394331650116,-0.42480327483133706,-2.6101061129151297,-3.6048074103581804,36.45072352820369,0.5875015258789027,0.3057912801432643,0.4122494697570822,-0.27129784564904114,1.0957967851632056,0.07047581205402054,0.7540231274601439,-1.0446235877864005,77.77764322062099,26.613751945240466,0.34177365770306195,4,-0.21874904632568715,-1.0699996948242223,-3.3399994373321586,-3.9649991989135795,4.742500305175778,3,0.1743859023451808,2.1084290835554396,18.4325008392334,-1.3712532721765458,18.607500076293945,-1.2455980672319833,18.325000762939453,0.1743859023451808
3282,2018-04-27,18.5625,18.73500061035156,18.352500915527344,18.6875,4039200.0,-0.0032218803953849573,2.477250658898679,-0.6578994920392592,71.28717026328565,56.03825516103049,-0.20926170582918857,-0.3826504992950248,-2.453503355455286,-3.5160088306764017,34.1407429780616,0.3824996948242152,0.3142066220447859,0.35112504959106516,-0.3347772780935827,1.037027377275713,0.008173885748739451,0.6940762134333909,-0.911446637912281,64.25852866094237,8.246698827548329,0.3429511638423245,4,-0.15874958038330078,-0.7749996185302734,-2.981250047683716,-3.5099997520446777,5.045000076293945,4,0.18518518518518512,1.1759278882154467,18.622499465942386,2.1084290835554396,18.4325008392334,-1.3712532721765458,18.607500076293945,0.18518518518518512
3283,2018-04-30,18.295000076293945,18.81999969482422,18.25749969482422,18.662500381469727,3304400.0,-0.014410770300662845,-1.5423667445409013,2.94000244140625,60.2592020432964,55.8199648405007,0.06990008665642833,-0.14939097507589238,-2.098334437074481,-3.22041407017797,31.56544067118756,0.5625,0.24303498592934503,0.10050010681152344,-0.5578305294480721,0.758830743071119,-0.2286652113182761,0.429665424941323,-0.5751598793103945,13.934574880556319,-42.08108312269137,0.329165318129798,4,0.11999988555908203,-0.30500030517578125,-2.5893754959106445,-3.137500286102293,5.252500534057614,0,0.1908991686587227,2.477250658898679,18.5625,1.1759278882154467,18.622499465942386,2.1084290835554396,18.4325008392334,0.1908991686587227
3284,2018-05-01,18.34749984741211,18.61000061035156,18.149999618530273,18.155000686645508,7119200.0,0.002869623990119141,-3.543190573519542,-0.5238068052066682,63.278710121761904,57.1824168266959,0.0181313085389192,-0.23978110021342403,-2.0658250980167274,-3.244707506761811,28.874305374082198,0.4600009918212855,0.21526302868621272,0.16924991607665874,-0.4545397586172477,0.7930395907705652,-0.1426449212702927,0.4811447534236102,-0.5396468906013041,29.47764274510139,-29.090690577617522,0.31189483734695284,5,0.06750011444091797,-0.2937498092651367,-2.182500123977661,-2.9800000190734863,4.024999618530277,1,0.1921242484178287,-1.5423667445409013,18.295000076293945,2.477250658898679,18.5625,1.1759278882154467,18.622499465942386,0.1921242484178287
3285,2018-05-02,18.57749938964844,18.61750030517578,18.3125,18.3700008392334,5128800.0,0.012535742970384733,1.121738438165498,1.077919246965587,59.66388478771381,58.99346488506377,-0.20129080593448734,-0.45054775465525054,-2.204697728123328,-3.448190112735997,28.670895863178604,0.30500030517578125,0.1910259244418704,0.37237453460693715,-0.27230106897694384,1.0170501381908181,0.05003673281499843,0.6947123363988759,-0.688674693796564,63.80592872210556,6.486259366940104,0.3223378017919404,5,-0.1624994277954137,-0.44249916076660867,-2.408124685287479,-3.097499847412113,4.672500610351559,2,0.18409367184259473,-3.543190573519542,18.34749984741211,-1.5423667445409013,18.295000076293945,2.477250658898679,18.5625,0.18409367184259473
3286,2018-05-03,20.95249938964844,21.3125,19.38500022888184,19.5,18753200.0,0.1278428248165291,-1.2912344662934778,7.000045960528995,82.63851762191025,63.699631066232826,-2.3942141887401753,-2.7389532526740794,-4.457079398900586,-5.787144097111463,29.20219286332504,2.735000610351559,0.21302375283207553,2.603249549865726,1.2200039910617413,3.986495108669711,1.9116267704637337,3.2948723292677187,-2.989180693878776,88.61658286395988,30.612575878272274,0.6916227794019923,5,-1.2262496948242223,-1.6074991226196325,-4.518124341964725,-5.243749618530277,2.8000011444091726,3,0.10010738138708053,1.121738438165498,18.57749938964844,-3.543190573519542,18.34749984741211,-1.5423667445409013,18.295000076293945,0.10010738138708053
3287,2018-05-04,20.864999771118164,21.020000457763672,20.022499084472656,20.75,7322400.0,-0.0041760945509682346,3.694111469641823,0.07917371390152411,80.25628925787282,67.74664296773467,-2.096461496610562,-2.5185092351060234,-4.2415815331929565,-5.669968500956031,30.771132290054513,0.9975013732910156,0.2896254001497631,2.3493749618530266,0.620064345615301,4.078685578090752,1.4847196537341638,3.2140302699718895,-2.5667629449254648,85.84979684100887,28.890041700899772,0.8646553081188624,5,-1.1337499618530273,-1.5199995040893555,-4.271249532699585,-5.002499580383301,3.8299999237060547,4,0.11981787814158329,-1.2912344662934778,20.95249938964844,1.121738438165498,18.57749938964844,-3.543190573519542,18.34749984741211,0.11981787814158329
3288,2018-05-07,21.397499084472656,22.022499084472656,20.479999542236328,20.75,8909200.0,0.02552117513519403,-1.5978939658717106,5.630438027631731,82.11084413796203,70.03679331789061,-2.3996410767407923,-2.9002244530433465,-4.6369334776572195,-6.157099406171714,32.615442273197175,1.5424995422363281,0.4314104978246256,2.6917492866516106,0.5921430556885987,4.7913555176146225,1.6419461711701047,3.7415524021331166,-2.797835940899226,83.86055297110534,28.161505639455598,1.0498031154815062,5,-1.3112497329711914,-1.6974992752075195,-4.63874888420105,-5.369998931884766,3.307500839233395,0,0.10328314459071541,3.694111469641823,20.864999771118164,-1.2912344662934778,20.95249938964844,1.121738438165498,18.57749938964844,0.10328314459071541
3289,2018-05-08,21.302499771118164,21.545000076293945,21.212499618530273,21.3075008392334,4632400.0,-0.004439739101259277,-2.594572860176918,-0.007723668241643003,80.41561820165634,72.64543666952778,-2.1033425607494323,-2.6677233671818215,-4.407979301972141,-6.012033364348913,34.55942105955333,0.3325004577636719,0.6027860770789353,2.4226249694824205,0.06994175847198747,4.775308180492853,1.2462833639772057,3.598966574987635,-2.292096314636826,80.59300563259212,25.526963330098127,1.1763416055052163,5,-1.2162504196166992,-1.6024999618530273,-4.481874704360962,-5.241250038146973,3.3299999237060547,1,0.10538673223117012,-1.5978939658717106,21.397499084472656,3.694111469641823,20.864999771118164,-1.2912344662934778,20.95249938964844,0.10538673223117012
3290,2018-05-09,21.19750022888184,21.299999237060547,21.03249931335449,21.299999237060547,4324400.0,-0.004928977508014465,4.219561212527284,20.49542334096039,81.86150228680422,73.5301931913626,-1.7487845855685258,-2.4141923225374136,-4.15740879183743,-5.862099018691634,36.47999780617629,0.2700004577636754,0.7632779288360112,2.1447504043579144,-0.35855978097911745,4.648060589694946,0.8930953116893967,3.396405497026432,-1.825645297041543,68.72040896465104,11.161243063459743,1.2516550926685166,5,-1.1112508773803746,-1.4975004196167028,-4.36687541007996,-5.136250495910648,3.7325000762939418,2,0.05543102839360259,-2.594572860176918,21.302499771118164,-1.5978939658717106,21.397499084472656,3.694111469641823,20.864999771118164,0.05543102839360259
3291,2018-05-10,21.13999938964844,21.47249984741211,21.07999992370605,21.315000534057614,3486800.0,-0.002712623592995733,-1.6610157437040947,1.7073447589273982,82.03500064285902,74.72439656687077,-1.4489995683715016,-2.237910633140583,-3.9553887584273646,-5.758423858075261,37.82875837136893,0.39249992370605824,0.8597268325986498,1.9389995574951193,-0.6933007096170982,4.571299824607337,0.6228494239390123,3.2551496910512263,-1.45006715949226,55.87501525878924,-6.573530401401705,1.316150133556108,5,-1.0537500381469762,-1.3812494277954137,-4.19187426567078,-5.07874965667725,4.082500457763668,3,0.0998108169948555,4.219561212527284,21.19750022888184,-2.594572860176918,21.302499771118164,-1.5978939658717106,21.397499084472656,0.0998108169948555
3292,2018-05-11,21.700000762939453,21.76749992370605,21.1875,21.227500915527344,3726400.0,0.026490131951717455,-1.0995408568370777,-2.6999814715917,83.28405071519984,77.28271308597112,-1.695436286723396,-2.6498455757993042,-4.344378491642047,-6.263775537223362,39.30414493751344,0.6275005340576101,1.0115736269537372,2.3187508583068848,-0.48293055560556297,5.1204322722193325,0.9179101513506609,3.7195915652631086,-1.7301605102652964,79.09248510598307,14.305782213006069,1.4008407069562248,5,-1.6137514114379883,-1.9412508010864258,-4.650625944137573,-5.638751029968262,3.502498626708988,4,0.09458523958319587,-1.6610157437040947,21.13999938964844,4.219561212527284,21.19750022888184,-2.594572860176918,21.302499771118164,0.09458523958319587
3293,2018-05-14,21.98500061035156,22.149999618530273,21.57749938964844,21.57749938964844,4396400.0,0.01313363305953641,-1.8098086572306165,0.8624367244455418,83.29229099712002,79.50644429434426,-1.566721814917397,-2.784839924254758,-4.458460244245142,-6.497142847255725,40.798827558004795,0.5725002288818324,1.1299462667368445,2.4178756713867138,-0.5603904150893726,5.3961417578628,0.9287426281486688,3.9070087146247587,-1.7688412978615808,85.2349921145874,21.312402255270896,1.4891330432380436,5,-1.7537508010864222,-2.162500381469723,-4.903750658035275,-5.9237508773803675,3.177499771118171,0,0.12326581802306924,-1.0995408568370777,21.700000762939453,-1.6610157437040947,21.13999938964844,4.219561212527284,21.19750022888184,0.12326581802306924
3294,2018-05-15,21.815000534057614,21.94750022888184,21.357500076293945,21.79750061035156,2876400.0,-0.007732548172589171,3.1770023833474395,0.0429444694076245,83.37446007042979,82.14095265909049,-0.9533897242888401,-2.4689171784460875,-4.122682911406681,-6.275136320361801,41.9522611613598,0.6275005340576136,1.2753748100454914,2.0748755455017047,-1.0070904558563747,5.156841546859784,0.5338925448226632,3.615858546180746,-1.3281035787219935,70.02246147754171,4.859933083553557,1.54098300067904,5,-1.047500610351559,-1.9087505340576136,-4.693125486373901,-5.753750801086422,3.1199989318847727,1,0.13247762176932176,-1.8098086572306165,21.98500061035156,-1.0995408568370777,21.700000762939453,-1.6610157437040947,21.13999938964844,0.13247762176932176
3295,2018-05-16,21.63500022888184,21.924999237060547,21.575000762939453,21.887500762939453,2692400.0,-0.008251217087744567,1.1374116934474063,-14.428664850136038,79.78251506834027,81.82361904202715,-0.3286320816567745,-2.1419839777137213,-3.808784051170935,-6.037940020934926,43.06079581026578,0.34999847412109375,1.4904064246849273,1.7318752288818402,-1.3906591475387238,4.854409605302404,0.17060804067155644,3.293142417092124,-0.9152689006989689,51.869202193273786,-11.2143832677773,1.5612671882102824,5,-0.5487508773803746,-1.7287502288818395,-4.4418752193451,-5.573750495910648,3.2549991607666016,2,0.1385486218734049,3.1770023833474395,21.815000534057614,-1.8098086572306165,21.98500061035156,-1.0995408568370777,21.700000762939453,0.1385486218734049
3296,2018-05-17,21.727500915527344,21.98500061035156,21.45499992370605,21.5674991607666,2785600.0,0.004275511239515417,-1.75324868343476,-0.6336689756237672,81.09038134230882,81.91629594029781,-0.3348509331454146,-2.0611583554149675,-3.7716100988257963,-6.06821421170914,44.70811879592019,0.5300006866455078,1.7229238717944035,1.647250843048095,-1.4668081338811163,4.761309819977306,0.09022135458348757,3.2042803315127024,-0.807532026695835,56.10401345944629,-6.548770107539838,1.5570294884646063,5,-0.41250133514404297,-1.782501220703125,-4.463125705718994,-5.666251182556152,2.132499694824215,3,0.14739382141090163,1.1374116934474063,21.63500022888184,3.1770023833474395,21.815000534057614,-1.8098086572306165,21.98500061035156,0.14739382141090163
3297,2018-05-18,21.662500381469727,21.8125,21.530000686645508,21.670000076293945,1730400.0,-0.0029916249600139277,-1.0733964218719376,-0.04687257858786224,84.45012562157126,82.17621610514328,-0.16184837315211453,-1.80974461026344,-3.56985856505991,-5.9422902156026005,46.59822160381687,0.2824993133544922,1.978274265214516,1.4050003051757827,-1.641490474833006,4.451491085184571,-0.11824508482861162,2.928245695180177,-0.5703271904803913,38.48586515458558,-29.076566108939403,1.523245390004395,5,-0.07125091552734375,-1.6462507247924805,-4.19812536239624,-5.601250648498535,2.162500381469723,4,0.16433926847094882,-1.75324868343476,21.727500915527344,1.1374116934474063,21.63500022888184,3.1770023833474395,21.815000534057614,0.16433926847094882
3298,2018-05-21,21.727500915527344,21.962499618530273,21.51000022888184,21.774999618530273,1345200.0,0.003000601634759459,1.1420155206739,6.333418107833164,84.48979607724692,82.62890253576447,-0.1956947677362919,-1.6936002675896802,-3.493969116990403,-5.948644069927134,48.4747093755249,0.45249938964843395,1.9208350597191064,1.2998758316040053,-1.6713104405079662,4.271062103715977,-0.18571730445198043,2.785468967659991,-0.4872320246822781,58.964226984933056,-12.861486240863378,1.485593136055985,5,-0.13625144958496094,-1.647500991821289,-4.294375896453857,-5.666251182556152,1.3574981689453125,0,0.15993548856038586,-1.0733964218719376,21.662500381469727,-1.75324868343476,21.727500915527344,1.1374116934474063,21.63500022888184,0.15993548856038586
3299,2018-05-22,21.57250022888184,21.684999465942386,21.46500015258789,21.684999465942386,1782800.0,-0.007133847893879719,2.9111254280967707,2.368469662289684,81.03626095044824,82.53720905394714,0.0018251248731715464,-1.3756080278229312,-3.2288902272780717,-5.7350631348188035,49.98464881063425,0.2625007629394531,1.8846148529161617,0.9966251373291044,-1.8867601212986038,3.8800103959568126,-0.4450674919847515,2.4383177666429603,-0.20486903616084362,22.169840178788053,-48.5771831223459,1.4416926293138543,5,0.04249954223632457,-1.4925003051757848,-4.216875076293949,-5.511250495910648,1.994998931884762,1,0.16641558069293705,1.1420155206739,21.727500915527344,-1.0733964218719376,21.662500381469727,-1.75324868343476,21.727500915527344,0.16641558069293705
3300,2018-05-23,21.75,21.834999084472656,21.440000534057614,21.47249984741211,1553600.0,0.00822805744512256,-1.3065690991713175,-2.4666847512800514,65.17602034890481,80.66398902128556,-0.09952701237363115,-1.3616375948322563,-3.2985884912475925,-5.854152093988642,51.64899905067324,0.3949985504150426,1.785521092584446,1.0082499504089348,-1.7342153712347503,3.75071527205262,-0.36298271041290775,2.3794826112307774,0.39999961853027344,56.88062799007544,-11.126583648669637,1.3712326608218433,5,-0.08125019073486328,-1.6700000762939453,-4.291875123977661,-5.688750267028809,1.9950008392333984,2,0.1464367570548224,2.9111254280967707,21.57250022888184,1.1420155206739,21.727500915527344,-1.0733964218719376,21.662500381469727,0.1464367570548224
3301,2018-05-24,21.8700008392334,21.917499542236328,21.57999992370605,21.792499542236328,2454400.0,0.0055172799647540405,2.9130684770951,0.27928379957385385,68.89097151314225,79.06475799883471,-0.11743718379919343,-1.2921168006065464,-3.30725132007656,-5.91469082163356,53.133881022083706,0.337499618530277,1.7019417699957415,0.9658757209777846,-1.6288442108328631,3.5605956527884324,-0.331484244927541,2.2632356868831103,0.2657987976074203,82.29685332554585,15.863085378472391,1.2973599659053245,5,-0.11625099182128906,-1.7900009155273438,-4.140625476837158,-5.808751106262207,2.742498397827152,3,0.13808863440907393,-1.3065690991713175,21.75,2.9111254280967707,21.57250022888184,1.1420155206739,21.727500915527344,0.13808863440907393
3302,2018-05-25,22.0,22.100000381469727,21.76499938964844,21.979999542236328,2409200.0,0.005944177218932367,2.0454466638923243,0.2580661039056924,63.3444070626287,76.84832645055789,-0.22395779336612875,-1.2136049300252907,-3.3218645456763696,-5.986263342377551,54.746335053059056,0.3350009918212855,1.6241505286065419,0.9239998817443862,-1.464861463003075,3.3128612264918473,-0.2704307906293444,2.1184305541181168,0.1218836547851545,84.84842354709137,19.767275979305268,1.1944306723737306,5,-0.27124977111816406,-1.9200000762939453,-4.266249656677246,-5.938750267028809,2.5300006866455114,4,0.08454548228870729,2.9130684770951,21.8700008392334,-1.3065690991713175,21.75,2.9111254280967707,21.57250022888184,0.08454548228870729
3303,2018-05-29,21.787500381469727,22.14249992370605,21.637500762939453,21.857500076293945,4290400.0,-0.009659073569557863,-1.7297330735207503,-3.499904634751097,60.210522765273744,74.27455563887389,-0.047404908286765135,-0.7652764930290488,-2.9997108596832405,-5.716338861406012,56.59506426445392,0.504999160766598,1.5458862893125342,0.5368752479553223,-1.4772340086388134,2.550984504549458,-0.47017938034174733,1.5439298762523919,-0.3474998474121129,49.466213427746546,-13.088805811876341,1.007054628297068,5,0.0037498474121058223,-1.642500877380371,-3.9756250381469727,-5.726250648498535,2.592498779296875,1,0.09351694071352101,2.0454466638923243,22.0,2.9130684770951,21.8700008392334,-1.3065690991713175,21.75,0.09351694071352101
3304,2018-05-30,21.872499465942386,22.15250015258789,21.82749938964844,21.94499969482422,1947600.0,0.0039012774749025425,-3.000000000000131,1.035722070844636,64.33117356442874,72.55773991621705,-0.13789071552784193,-0.6035978034036198,-2.968019446496008,-5.719563702790442,58.8650370765932,0.36499977111816406,1.4039713854392168,0.4456243515014684,-1.0486687646828798,1.9399174676858166,-0.30152220659070395,1.1927709095936407,-0.41844894409180355,60.70163697447567,-1.0291566722700622,0.7471465580921733,5,-0.07624912261963246,-1.7212495803833043,-4.054999351501468,-5.811249732971195,2.870000839233395,2,0.055434890759432864,-1.7297330735207503,21.787500381469727,2.0454466638923243,22.0,2.9130684770951,21.8700008392334,0.055434890759432864
3305,2018-05-31,21.997499465942386,22.350000381469727,21.71999931335449,21.752500534057614,3236400.0,0.005714938989695106,-3.064505014458799,-3.379284943832312,67.69864159125872,71.06976883276704,-0.23027893643542896,-0.48406094460743887,-2.976258436714776,-5.765264100885769,61.30430741158428,0.6300010681152379,1.2372738974739157,0.39962434768677113,-0.28527775204150174,1.084526447415044,0.05717329782263647,0.7420753975509058,-0.5155109588623112,54.22068753684716,-7.909989718953831,0.3424510498641359,5,-0.10249900817871449,-1.7474994659423864,-4.132499694824222,-5.936249732971195,3.0974998474121023,3,0.07137173464897528,-3.000000000000131,21.872499465942386,-1.7297330735207503,21.787500381469727,2.0454466638923243,22.0,0.07137173464897528
3306,2018-06-01,23.04999923706055,23.38750076293945,22.024999618530273,22.024999618530273,5749200.0,0.04784633693241802,-1.658539807776396,4.183690151809936,73.15605574821717,69.81487218017213,-1.2018404202304502,-1.4454744879784478,-3.914445819988021,-6.740241067326682,61.51547632811499,1.3900012969970632,1.1032477946700041,1.3472491264343311,0.4646261152547062,2.229872137613956,0.9059376208445187,1.7885606320241436,-1.5159300175170962,80.71419852120573,19.872779141247733,0.441311505589813,6,-0.6362485885620188,-2.281249046325687,-5.121249198913578,-6.988749504089359,1.9500007629394496,4,0.030151914324378915,-3.064505014458799,21.997499465942386,-3.000000000000131,21.872499465942386,-1.7297330735207503,21.787500381469727,0.030151914324378915
3307,2018-06-04,23.364999771118164,23.40250015258789,22.75,22.9325008392334,3957600.0,0.013665967222729725,1.5714307190426795,0.42195033448394426,73.42951460108605,68.58595201615427,-1.396836837153792,-1.6480758652259198,-4.101299052963036,-6.971746955303381,61.74104188876088,0.6525001525878906,1.012631117877877,1.5372496604919448,0.4661843416510578,2.6083149793328317,1.0017170010715013,2.0727823199123883,-1.682656028103029,97.87533175990525,38.46223865631994,0.5355326594204434,6,-0.9437494277954102,-2.588749885559082,-5.386874675750732,-7.256249904632572,2.3125,0,0.05339180304570079,-1.658539807776396,23.04999923706055,-3.064505014458799,21.997499465942386,-3.000000000000131,21.872499465942386,0.05339180304570079
3308,2018-06-05,23.607500076293945,23.61000061035156,23.04999923706055,23.28000068664551,3531600.0,0.010378784829929266,2.3684246756077987,0.7572258923767525,79.70171424237084,68.43766904859011,-1.5026323754959137,-1.8092820990639815,-4.226794633754878,-7.144461981538463,61.51541424170721,0.5600013732910085,0.9129987282004706,1.6692499160766587,0.3563745556231446,2.982125276530173,1.0128122358498999,2.3256875963034176,-1.7531406923215336,99.86769670150034,40.07004219655932,0.6564376802267571,6,-1.082499504089359,-2.7274999618530273,-5.511874675750732,-7.498750209808353,2.552499771118164,1,0.039076590378915865,1.5714307190426795,23.364999771118164,-1.658539807776396,23.04999923706055,-3.064505014458799,21.997499465942386,0.039076590378915865
3309,2018-06-06,23.54750061035156,23.934999465942386,23.34749984741211,23.75,3534400.0,-0.0025415425499727418,1.0524064313652195,-0.6183198993617097,83.0025837241833,70.41839831250994,-1.266168325622946,-1.6574473723224017,-4.059116707135431,-7.012800788523101,61.33861433656196,0.587499618530277,0.8060769963003445,1.4970004081726032,0.03731009148369324,2.956690724861513,0.76715524982815,2.2268455665170563,-1.482464279213648,82.50569621234143,20.808528627817537,0.7298451583444548,6,-0.7900009155273402,-2.505001068115231,-5.345000743865963,-7.438750743865967,1.5649986267089915,2,0.03535400908107733,2.3684246756077987,23.607500076293945,1.5714307190426795,23.364999771118164,-1.658539807776396,23.04999923706055,0.03535400908107733
3310,2018-06-07,22.372499465942386,23.559999465942386,21.92250061035156,23.54999923706055,4316400.0,-0.04989918734273813,1.7348618665732358,5.814831210910907,58.10299391325982,69.21973413474522,0.007174978303208235,-0.4109757000489651,-2.786419912498527,-5.766375035339102,60.403197855341205,1.6374988555908274,0.6652489003418403,0.2632493019104025,-1.1455836274906588,1.6720822313114638,-0.44116716279012635,0.9676657666109314,1.5625,22.36020429729473,-38.39026434569146,0.7044164647005304,6,0.4137506484985316,-1.248749732971195,-4.138124465942386,-6.263749599456794,2.489999771118164,3,0.10593366390917747,1.0524064313652195,23.54750061035156,2.3684246756077987,23.607500076293945,1.5714307190426795,23.364999771118164,0.10593366390917747
3311,2018-06-08,23.25,23.4375,22.9325008392334,23.207500457763672,5726400.0,0.03922228427777741,1.4191603088309197,-0.036093036515811965,66.56232799541206,69.5772809050545,-0.7308425528242921,-1.1829454622968285,-3.5805295882663053,-6.5652660128388405,59.32448323621832,1.0650005340576136,0.5819420726782454,1.0352498054504409,-0.383949861887416,2.4544494727882977,0.32564997178151245,1.7448496391193693,0.6849994659423864,65.96274010097338,2.2969746793391366,0.7095998336689285,6,-0.46374988555908203,-1.590000152587887,-4.974999904632568,-7.141250133514408,2.1849994659423864,4,0.07935480917653726,1.7348618665732358,22.372499465942386,1.0524064313652195,23.54750061035156,2.3684246756077987,23.607500076293945,0.07935480917653726
3312,2018-06-11,23.752500534057614,23.962499618530273,23.01499938964844,23.184999465942386,3632000.0,0.021612926196026283,-1.088151965564793,13.353110133740072,69.359455614405,70.5938289994024,-1.071262834949092,-1.606141393971587,-3.999173207069198,-6.985077653047661,58.21026874984514,0.9475002288818324,0.6404358303384079,1.4351253509521449,-0.11788042181705194,2.9881311237213417,0.6586224645675465,2.2116282373367433,-1.8299999237060547,89.70592222688656,24.394318776352563,0.776502886384599,6,-0.9112510681152308,-1.7600011825561488,-4.2168755531311,-6.433750629425045,2.127498626708988,0,0.05252076362038838,1.4191603088309197,23.25,1.7348618665732358,22.372499465942386,1.0524064313652195,23.54750061035156,0.05252076362038838
3313,2018-06-12,24.69499969482422,25.375,23.98500061035156,24.0,4959200.0,0.03967999745606576,-2.8344891451902865,1.224666760773574,75.94515584155837,71.88427147463904,-1.7410509424971785,-2.4614017758633437,-4.848116550400537,-7.838408184200858,57.214873928260786,1.6224994659423864,0.7113548578585736,2.242124557495117,0.3709246256231431,4.113324489367091,1.3065245915591284,3.177724523431106,-2.7316991043090866,80.30411512266701,9.14147251617473,0.9355999659359878,6,-1.1475000381469727,-1.7674999237060547,-5.156874656677246,-7.37624979019165,0.9400005340576207,1,0.03978538523731445,-1.088151965564793,23.752500534057614,1.4191603088309197,23.25,1.7348618665732358,22.372499465942386,0.03978538523731445
3314,2018-06-13,24.70499992370605,24.91250038146973,24.60000038146973,24.78249931335449,3198400.0,0.00040494954466141486,-1.1739245813763248,-0.11150996212744936,75.25640795739278,72.72402329309837,-1.4606056796577533,-2.365046439470756,-4.7638053863840994,-7.75735826586272,56.68222060321422,0.3125,0.8111560142859169,2.1076248168945284,0.011052383550033795,4.204197250239023,1.0593386002222793,3.1559110335667775,-2.605231356811526,80.59376698797409,7.309583471541998,1.0482862166722473,6,-1.0562496185302699,-1.501250267028805,-4.81187534332275,-7.031250476837155,0.8525009155273473,2,0.0588949576279858,-2.8344891451902865,24.69499969482422,-1.088151965564793,23.752500534057614,1.4191603088309197,23.25,0.0588949576279858
3315,2018-06-14,24.63249969482422,25.524999618530273,24.51499938964844,24.84250068664551,6302800.0,-0.0029346378913469584,-3.5393105280979866,2.7097115573932333,73.80438573510261,72.79605995830786,-1.0896070953802592,-2.1676009407942516,-4.5755012517233595,-7.589512915110369,56.2493451740145,1.0100002288818324,0.948397836957902,1.8852496147155762,-0.34589323050181875,4.116392459932971,0.7696781921068769,3.0008210373242754,-2.401721870605474,65.5737572247531,-6.2989683818737205,1.1155714226086977,6,-0.9087495803833008,-1.353750228881836,-4.739375114440918,-6.958750247955322,1.4500007629394531,3,0.019486432484852045,-1.1739245813763248,24.70499992370605,-2.8344891451902865,24.69499969482422,-1.088151965564793,23.752500534057614,0.019486432484852045
3316,2018-06-15,24.93000030517578,25.127500534057614,24.07250022888184,24.21750068664551,4237200.0,0.012077564763517401,-1.104737642194906,-3.3928393020952745,74.53936102236428,72.91937622733877,-1.2207608362504097,-2.3324633247108935,-4.752320445816771,-7.791565157305385,55.81028426223944,1.0550003051757741,1.0933915071017246,2.0226252555847175,-0.35521996310490067,4.400470474274336,0.8337026462399066,3.2115478649295284,-2.5015691732983463,76.29485023515096,5.812987743048225,1.1889226093448093,6,-1.2062501907348633,-1.6275005340576172,-5.0368757247924805,-7.256250858306885,0.5074996948242188,4,-0.002707624038866041,-3.5393105280979866,24.63249969482422,-1.1739245813763248,24.70499992370605,-2.8344891451902865,24.69499969482422,-0.002707624038866041
3317,2018-06-18,25.22249984741211,25.29999923706055,24.70249938964844,24.88500022888184,2970000.0,0.011732833479974003,1.426403212876256,0.4736839287387373,78.38841996845473,72.7734546413481,-1.3656808154079378,-2.4712858880459834,-4.901084841334821,-7.993890113320678,55.387870767322624,0.5974998474121094,1.2449697190379325,2.1371248245239265,-0.3774061050299373,4.65165575407779,0.8798593597469946,3.3943902893008584,-2.6082746063355025,80.35714506881946,6.918819783761862,1.2572654647769324,6,-1.4987497329711914,-1.8662500381469727,-5.300000190734863,-7.548750400543213,0.7049999237060547,0,0.008425002272408832,-1.104737642194906,24.93000030517578,-3.5393105280979866,24.63249969482422,-1.1739245813763248,24.70499992370605,0.008425002272408832
3318,2018-06-19,25.20249938964844,25.45000076293945,24.872499465942386,25.21750068664551,2496000.0,-0.0007929609628175571,1.4062481373605176,-0.04444833763782422,77.81953653200515,72.19756050888387,-1.224394607176162,-2.2952790613243472,-4.736471782592705,-7.887227023049544,54.87287611161553,0.5775012969970632,1.3025754134428098,1.9433744430542035,-0.6549337232087318,4.541682609317139,0.6442203599227341,3.242528526185673,-2.413627685924613,77.79687680558055,2.6339519438632806,1.2991540831314685,6,-1.478749275207523,-1.7612495422363317,-5.279999732971195,-7.528749942779545,0.2925014495849574,1,0.026882245313987863,1.426403212876256,25.22249984741211,-1.104737642194906,24.93000030517578,-3.5393105280979866,24.63249969482422,0.026882245313987863
3319,2018-06-20,25.16250038146973,25.47500038146973,25.07999992370605,25.32250022888184,3046800.0,-0.0015871048168794033,-1.430766341537785,10.665734265734265,76.82203472020183,74.27745393187742,-1.0406519221186343,-2.0791344496452417,-4.556596911388116,-7.7569642444966895,54.4579241604104,0.395000457763679,1.3434445603249436,1.7238754272460959,-0.8798448000859693,4.327595654578161,0.42201531358006505,3.0257355409121267,-2.209461002857516,75.04307129875743,-2.6545250997137515,1.3018601136660322,6,-0.9337501525878942,-1.7212505340576207,-5.135625362396244,-7.425000667572025,-1.3250007629394567,2,0.01877793701933017,1.4062481373605176,25.20249938964844,1.426403212876256,25.22249984741211,-1.104737642194906,24.93000030517578,0.01877793701933017
3320,2018-06-21,24.934999465942386,25.272499084472656,24.440000534057614,25.09000015258789,4176800.0,-0.009041268239577738,2.2019264274893855,0.9687552154113694,68.57142105478775,74.50068649403028,-0.45978589740839126,-1.6872954893207854,-4.186400744834817,-7.437849693591005,53.50454353150711,0.8324985504150426,1.3420283104003943,1.3371245384216337,-1.2209350353436577,3.895184112186925,0.05809475153898802,2.6161543253042794,-1.8276424729350893,61.497265113951315,-15.165295100737822,1.279029786882646,6,-0.6649999618530309,-1.452499389648441,-4.598124504089359,-7.197499752044681,-1.587499618530277,3,0.024964964372317766,-1.430766341537785,25.16250038146973,1.4062481373605176,25.20249938964844,1.426403212876256,25.22249984741211,0.024964964372317766
3321,2018-06-22,24.88999938964844,25.46750068664551,24.864999771118164,25.07999992370605,4672000.0,-0.001804695298085246,-4.020845750979533,1.2258044668676376,65.86887529994591,74.11284423686814,-0.1762186222036135,-1.4803420214071004,-4.01030973383455,-7.3072338679563025,52.495330908006565,0.6025009155273473,1.3422545194489572,1.1411245346069379,-1.3429486873563583,3.625197756570234,-0.10091207637470845,2.383161145588584,-1.637583839109766,43.4781567085243,-29.241160328789356,1.2420366109816472,6,-0.13499927520752308,-1.4074993133544957,-4.393749713897709,-7.009999752044681,-1.1075000762939524,4,0.04791085164153053,2.2019264274893855,24.934999465942386,-1.430766341537785,25.16250038146973,1.4062481373605176,25.20249938964844,0.04791085164153053
3322,2018-06-25,23.86000061035156,24.852500915527344,23.479999542236328,24.732500076293945,5053600.0,-0.04138203312794175,1.4674156609877742,4.592089544747467,52.257492204342206,71.4808816105108,0.9729486066541888,-0.3202724634110794,-2.855906853313254,-6.19230865776883,50.58893463117682,1.409999847412113,1.496623998861061,0.018125724792476205,-2.3255667949508165,2.361818244535769,-1.1537205350791702,1.1899719846641226,-0.4712300157333864,19.04766457447957,-48.162303029216275,1.1718462598716461,6,0.6424989700317418,-0.37750053405761363,-3.230000972747799,-5.837500572204586,0.0,0,0.06611480927473457,-4.020845750979533,24.88999938964844,2.2019264274893855,24.934999465942386,-1.430766341537785,25.16250038146973,0.06611480927473457
3323,2018-06-26,23.82500076293945,24.01250076293945,23.522499084472656,23.8075008392334,3725200.0,-0.0014668837601339302,1.496824324652695,-0.020057231424376258,52.49214278715742,68.95151881381798,0.9739860012790515,-0.13154607811674524,-2.699905723953247,-6.070406414892698,48.96088279932121,0.4900016784667933,1.5401221712379112,-0.11874914169311879,-2.2543377686216353,2.0168394852353977,-1.186543455157377,0.9490451717711395,-0.34500122070312145,17.29328699609427,-45.99979209580296,1.0677943134642576,6,0.6774988174438512,-0.34250068664550426,-3.021251201629635,-5.4025011062622035,7.347499847412109,1,0.08824759457927156,1.4674156609877742,23.86000061035156,-4.020845750979533,24.88999938964844,2.2019264274893855,24.934999465942386,0.08824759457927156
3324,2018-06-27,23.084999084472656,24.04999923706055,22.65250015258789,23.95000076293945,4558000.0,-0.031059880577963717,1.6244148103573532,-49.428882833797296,56.94105597773837,67.07781550744419,1.6316050309918317,0.741992911445319,-1.8478276691817186,-5.244568009293626,46.98772643425024,1.3974990844726598,1.5063276004799064,-0.9193758010864244,-2.8680528717150153,1.0293012695421666,-1.8937143364007198,0.054962734227871124,2.440000534057617,15.364079922974277,-50.91294819996758,0.9743385353142962,6,0.9787511825561523,0.39750099182128906,-2.2493743896484375,-4.66249942779541,7.747501373291016,2,0.10439687460857416,1.496824324652695,23.82500076293945,1.4674156609877742,23.86000061035156,-4.020845750979533,24.88999938964844,0.10439687460857416
3325,2018-06-28,23.5674991607666,23.667499542236328,22.677499771118164,23.07500076293945,4260000.0,0.02090102211086875,1.8592085801872371,-0.5693612048245968,53.35091381604508,64.72354359563093,1.097568638856405,0.4038496214116236,-2.21097867721641,-5.633203164006879,44.73873547020648,0.9899997711181641,1.3416249826001092,-0.5153757095336928,-2.2369076187436647,1.206156199676279,-1.3761416641386788,0.3453902450712931,1.9000504684448245,32.50439909721103,-32.415629627629706,0.860765954604986,6,0.49625110626220703,-0.08499908447265625,-2.719999313354492,-5.1449995040893555,6.892499923706055,3,0.011456474695166197,1.6244148103573532,23.084999084472656,1.496824324652695,23.82500076293945,1.4674156609877742,23.86000061035156,0.011456474695166197
3326,2018-06-29,23.7450008392334,23.82999992370605,23.334999084472656,23.65250015258789,2854800.0,0.007531629777769888,2.771451407811156,0.18781926409021943,49.915017666469886,61.55983222874372,0.8205916304159437,0.29627560128966124,-2.258482760941085,-5.712539593422672,41.616465474127025,0.4950008392333949,1.1816096531996934,-0.3726241111755364,-2.0333543227525155,1.2881061004014427,-1.2029892169640277,0.4577409946129549,1.6662478004455572,49.65910489893657,-11.624775866879254,0.8303651057884902,6,0.31874942779541016,-0.19250106811523438,-2.8706259727478027,-5.231251239776611,7.444999694824215,4,-0.016740407570948856,1.8592085801872371,23.5674991607666,1.6244148103573532,23.084999084472656,1.496824324652695,23.82500076293945,-0.016740407570948856
3327,2018-07-02,24.61249923706055,24.75,23.77750015258789,24.167499542236328,3508800.0,0.03653393839404728,1.7013838850506506,4.810771800317584,49.048986412207064,58.36310443765505,-0.15928556704257701,-0.49853126073206866,-2.9810468554380485,-6.47275801038262,38.65972103274042,1.0049991607666016,1.0525940950591846,0.4324993133544943,-1.2027222954816175,2.067720922190606,-0.3851114910635616,1.2501101177725502,0.743574432876585,93.44454002658938,33.138680770685724,0.8176108044180551,7,-0.5487489700317418,-1.0312490463256871,-3.6956243515014684,-5.599999427795414,6.475000381469723,0,-0.03372269982465981,2.771451407811156,23.7450008392334,1.8592085801872371,23.5674991607666,1.6244148103573532,23.084999084472656,-0.03372269982465981
3328,2018-07-03,24.53000068664551,24.84499931335449,24.149999618530273,24.614999771118164,2089200.0,-0.0033518965148738866,1.5504661645715128,-0.1910093095821737,48.015881597328935,55.162420757335845,-0.20362639234726387,-0.36193427830309943,-2.7582737940740465,-6.281092705912563,35.45683830191653,0.6949996948242152,0.8814780558652444,0.30387573242187926,-1.3153154374942346,1.9230669023379932,-0.5057198525361777,1.1134713173799362,0.7720015129446374,85.63289636111699,26.741076671526415,0.8095955849580577,7,-0.47000026702881215,-0.9487504959106481,-3.625625610351566,-5.508750915527347,6.267499923706048,1,-0.027313496026875828,1.7013838850506506,24.61249923706055,2.771451407811156,23.7450008392334,1.8592085801872371,23.5674991607666,-0.027313496026875828
3329,2018-07-05,24.3799991607666,24.71500015258789,24.20499992370605,24.66250038146973,2902400.0,-0.006115023305342748,1.6322540632598799,3.323579570954314,47.18662429343112,52.78633222829622,-0.19701365261877868,-0.15427602300225374,-2.475955822113562,-6.021009783346628,31.906031760110597,0.5100002288818395,0.6413379472253773,0.11224927902221538,-1.475993629087199,1.7004921871316299,-0.6818721750324919,0.9063707330769226,0.8690129978835017,78.5467012321432,19.6532636470302,0.7941214540547074,7,-0.31999874114990234,-0.7574996948242188,-3.411874294281006,-5.286249160766602,6.457500457763672,3,0.27860958504525946,1.5504661645715128,24.53000068664551,1.7013838850506506,24.61249923706055,2.771451407811156,23.7450008392334,0.27860958504525946
3330,2018-07-06,24.74250030517578,24.86249923706055,24.06999969482422,24.427499771118164,2138800.0,0.014868792325166913,1.8558624505548273,-1.1150413200820861,47.94069268676089,50.794311937942325,-0.6589924943188805,-0.347958909016441,-2.693558535389922,-6.271561244767888,31.548414265907905,0.7924995422363317,0.4032152878346267,0.356250381469728,-0.9683760738444604,1.6808768367839164,-0.30606284618736623,1.0185636091268222,0.4545816133530778,92.14409689704667,33.9873428253022,0.6623132276570944,7,-0.9850006103515625,-1.1200008392333984,-3.7687501907348633,-5.6362504959106445,6.222499847412109,4,0.2461351956137574,1.6322540632598799,24.3799991607666,1.5504661645715128,24.53000068664551,1.7013838850506506,24.61249923706055,0.2461351956137574
3331,2018-07-09,25.09499931335449,25.21500015258789,24.57250022888184,24.78750038146973,3314800.0,0.014246701175344434,1.34702906830912,0.9761854303031545,48.61788073253744,50.38991066329735,-1.0944469866194666,-0.5851489784855275,-2.9002007121391884,-6.508844432559087,31.297296331184153,0.6424999237060511,0.17287957555298306,0.6164994239807093,-0.6295957910982501,1.8625946390596688,-0.006548183558770404,1.239547031520189,-2.442499160766598,91.65211553158943,34.803898932072556,0.6230476075394795,7,-1.161249160766598,-1.3712491989135707,-4.022499084472653,-5.889999389648434,6.762500762939457,0,0.21378760382205475,1.8558624505548273,24.74250030517578,1.6322540632598799,24.3799991607666,1.5504661645715128,24.53000068664551,0.21378760382205475
3332,2018-07-10,25.0,25.6200008392334,24.89249992370605,25.190000534057614,4506400.0,-0.0037855874060109818,-2.592591022760943,-0.6178900619037604,47.84000651041663,49.87300663254838,-0.9171846801573373,-0.4130768365636044,-2.655506957728633,-6.302283247717835,30.662107104881354,0.7275009155273473,0.025243069440421095,0.459125137329103,-0.7585216578450584,1.6767719325032644,-0.14969826025797772,1.0679485349161837,-2.29624984741211,59.99997538906807,5.561964338620221,0.6088233975870816,7,-0.8637495040893555,-1.2287492752075195,-3.408749580383301,-5.219999313354492,5.97500038146973,1,0.24760002136230463,1.34702906830912,25.09499931335449,1.8558624505548273,24.74250030517578,1.6322540632598799,24.3799991607666,0.24760002136230463
3333,2018-07-11,25.677499771118164,25.73500061035156,24.71999931335449,24.71999931335449,3208000.0,0.027099990844726474,-1.1201061341896155,-5.039461928424547,54.83567432734178,49.639075338059875,-1.4575499094218358,-1.0679505124496558,-3.163729664727338,-6.867020944288402,28.85243488343756,1.0150012969970703,-0.08797582069286136,1.087499904632569,-0.2313950920386425,2.4063949013037806,0.4280524062969633,1.7469474029681749,-2.857099591064454,96.5464980411027,42.867762613786184,0.6594474983356051,7,-1.4712495803833008,-1.8487491607666051,-4.078749656677246,-5.869999885559082,6.3999996185302805,2,0.2106902889936828,-2.592591022760943,25.0,1.34702906830912,25.09499931335449,1.8558624505548273,24.74250030517578,0.2106902889936828
3334,2018-07-12,26.15999984741211,26.364999771118164,25.53000068664551,25.75,3770400.0,0.018790773268223537,1.0365838908065674,0.42819806934578314,60.97670607722981,50.48638558930262,-1.6293316898211394,-1.5134520962003037,-3.469548340976395,-7.2353232789648665,27.149001994310655,0.8349990844726527,-0.032025884073974,1.4972499847412095,0.0028130905295284947,2.9916868789528905,0.750031537635369,2.24446843184705,-3.1647236415405295,91.06754174766318,36.79245050572467,0.74721844710584,7,-1.3100004196166992,-2.016249656677246,-4.4574995040893555,-6.013749122619629,6.580001831054695,3,0.17727449503017545,-1.1201061341896155,25.677499771118164,-2.592591022760943,25.0,1.34702906830912,25.09499931335449,0.17727449503017545
3335,2018-07-13,25.11249923706055,25.96999931335449,25.07500076293945,25.96999931335449,3920000.0,-0.04004207249470548,1.0874599901685535,-2.0914643790879905,51.69008607625453,50.68361541261203,-0.37953786845238824,-0.4512849375386061,-2.2613102985576035,-6.07771846226257,24.749265999102132,1.0849990844726598,0.007929019282308047,0.425749397277837,-1.0819998625753193,1.9334986571309933,-0.32812523264874116,1.1796240272044152,-1.8476451459692456,30.125475374180986,-24.46134245759604,0.7538746299265785,7,-0.041249275207523084,-0.9687490463256871,-3.212499618530277,-4.601249694824222,7.924999237060536,4,0.22797413859234195,1.0365838908065674,26.15999984741211,-1.1201061341896155,25.677499771118164,-2.592591022760943,25.0,0.22797413859234195
3336,2018-07-16,24.86249923706055,25.1825008392334,24.649999618530273,25.1825008392334,2953600.0,-0.009955201895279875,2.3281159662162563,0.3731796777860067,58.638503547782555,51.74911731656485,0.05101415302507206,-0.21776622454068217,-1.9267288932943565,-5.716952247271475,22.808304268973234,0.532501220703125,0.08073639924883125,0.17912445068359872,-1.3266330217367752,1.6848819231039727,-0.57375428552659,0.9320031868937875,-1.349633491567097,12.39064720837608,-44.76285123784171,0.7528787362101871,7,0.355000495910641,-0.3537492752075231,-2.9074993133544957,-4.287499427795414,9.145000457763668,0,0.245450019217329,1.0874599901685535,25.11249923706055,1.0365838908065674,26.15999984741211,-1.1201061341896155,25.677499771118164,0.245450019217329
3337,2018-07-17,25.434999465942386,25.52750015258789,24.545000076293945,24.6924991607666,2569600.0,0.023026656468568385,1.1185947133121383,-2.3203018364099477,62.697146529153166,53.38036897565644,-0.4386763426766258,-0.8153327859747996,-2.403430523085749,-6.172316623749165,20.767442792005465,0.9825000762939453,0.16900499955979598,0.7409996986389196,-0.783655738563958,2.265655135841797,-0.021328019962520983,1.5033274172403601,-1.6939629983989555,48.901073564982106,-12.745292564835374,0.7623277186014392,7,-0.21749973297119496,-0.926249504089359,-3.2118744850158727,-4.778749465942386,9.08749961853027,1,0.2525064181326728,2.3281159662162563,24.86249923706055,1.0874599901685535,25.11249923706055,1.0365838908065674,26.15999984741211,0.2525064181326728
3338,2018-07-18,25.8799991607666,25.94499969482422,25.28249931335449,25.5,3088800.0,0.01749556532997265,1.5980395456772534,0.5117831711552466,73.11827990916669,56.2616640440715,-0.7510178084112233,-1.2721997937970073,-2.7626521947480356,-6.496243953202239,18.653294685314805,0.6625003814697301,0.2889410728234303,1.1521244049072266,-0.4483228917004958,2.752571701514949,0.3519007566033636,1.9523480532110895,-1.9290456289371924,73.35161034747286,5.6091538548509305,0.800223648303862,7,-0.6624994277954102,-1.3712491989135742,-3.4631247520446777,-5.209999084472656,9.670000076293945,2,0.19687022356735695,1.1185947133121383,25.434999465942386,2.3281159662162563,24.86249923706055,1.0874599901685535,25.11249923706055,0.19687022356735695
3339,2018-07-19,25.63500022888184,26.11750030517578,25.52750015258789,25.88500022888184,2026800.0,-0.009466728741482133,-1.5376342321795884,-0.6578961898117242,67.80027075652217,58.46828382960052,-0.34562138011991905,-1.0434875141979525,-2.429891011307575,-6.1328031548339155,16.46282249995699,0.5900001525878906,0.35366761167095007,0.8835004806518576,-0.7573987749149715,2.5243997362186867,0.06305085286844303,1.7039501084352722,-1.4909229979093297,69.31637481305583,-2.764346235176262,0.8204496277834148,7,-0.1800003051757848,-1.1262502670288121,-2.3975005149841344,-4.258749961853031,8.447500228881832,3,0.25131652440978414,1.5980395456772534,25.8799991607666,1.1185947133121383,25.434999465942386,2.3281159662162563,24.86249923706055,0.25131652440978414
3340,2018-07-20,25.5575008392334,25.86750030517578,25.497499465942386,25.73500061035156,1758800.0,-0.003023186618158369,-1.4873795495490074,0.709999084472642,65.87823973757276,60.38610149682667,-0.15685102180145094,-0.9665143929017432,-2.260335485313817,-5.9311203746746415,15.295139383232486,0.3700008392333949,0.43619239240867813,0.7748760223388658,-0.9038581158660683,2.4536101605438,-0.06449104676359951,1.614243091441331,-1.2357498050492346,64.38795647485635,-10.094008231711626,0.839367069102467,7,-0.10250091552734375,-1.048750877380371,-2.1312508583068848,-4.18125057220459,9.600000381469727,4,0.2810329884918765,-1.5376342321795884,25.63500022888184,1.5980395456772534,25.8799991607666,1.1185947133121383,25.434999465942386,0.2810329884918765
3341,2018-07-23,26.082500457763672,26.20499992370605,25.50749969482422,25.67250061035156,2129200.0,0.02054189968857778,1.129775660438907,-2.309861273788227,63.69992363492087,62.14831451066047,-0.5889801955309508,-1.4731218465416518,-2.6834267204313633,-6.329299564523154,14.010904890986103,0.6975002288818324,0.5581570877346991,1.240250587463379,-0.5363961001660975,3.0168972750928553,0.3519272436486425,2.1285739312781153,-1.597289524624788,92.62051342153119,19.68881695318761,0.8883233438147375,7,-0.6275005340576172,-1.5737504959106445,-2.5812506675720215,-4.631250381469727,9.314998626708984,0,0.26665380597308497,-1.4873795495490074,25.5575008392334,-1.5376342321795884,25.63500022888184,1.5980395456772534,25.8799991607666,0.26665380597308497
3342,2018-07-24,25.4375,26.20249938964844,25.38750076293945,26.0674991607666,2216800.0,-0.024729241692457493,-1.2328801841511856,-1.5365838908065628,57.65499239473863,62.461572073704566,0.1392495895143533,-0.7419180397298923,-1.9599649909099384,-5.551519144846527,14.615487289722108,0.8149986267089915,0.6439357282218445,0.5163751602172866,-1.216181988057354,2.248932308491927,-0.3499034139200319,1.382653734354605,-0.801905959822772,16.80223133797614,-52.27056612360326,0.8662785741373198,7,0.017499923706054688,-0.9287500381469727,-1.924375057220459,-3.9862499237060547,10.117500305175781,1,0.3369041649070945,1.129775660438907,26.082500457763672,-1.4873795495490074,25.5575008392334,-1.5376342321795884,25.63500022888184,0.3369041649070945
3343,2018-07-25,25.927499771118164,25.997499465942386,25.25749969482422,25.352500915527344,3192000.0,0.01926289026508754,1.0699345097568351,-0.9126978119957251,62.34544156466244,62.613653794530414,-0.3481723716021534,-1.1239532968143635,-2.3733797512578754,-5.90797456030036,15.178631936776931,0.7399997711181676,0.7187974515464433,0.9012499809265151,-0.8062326350776914,2.6087325969307216,0.047508672924411854,1.7549912889286183,-1.1535532724656612,70.71239202597643,2.7207456626192226,0.8537413080021035,7,-0.5524997711181641,-1.4187498092651367,-2.3874998092651367,-4.417499542236328,10.17249870300293,2,0.3315012781498068,-1.2328801841511856,25.4375,1.129775660438907,26.082500457763672,-1.4873795495490074,25.5575008392334,0.3315012781498068
3344,2018-07-26,25.4950008392334,25.85000038146973,25.20000076293945,25.815000534057614,2102800.0,-0.016681089025272877,2.333336593763425,-0.5565223160234128,55.936891773581095,63.085521094233364,-0.02226502203973979,-0.5287552047056181,-1.8622620179137819,-5.346403654935578,16.450917431332734,0.7274990081787145,0.8018850913011697,0.34825096130371236,-1.1033889838631694,1.7998909064705941,-0.37756901127972853,1.0740709338871532,-0.593770078783642,29.35326593396618,-34.11335019398072,0.72581997258344,7,-0.12000083923339844,-0.9862508773803711,-1.9125008583068848,-3.9850006103515625,10.600000381469734,3,0.3943909812449917,1.0699345097568351,25.927499771118164,-1.2328801841511856,25.4375,1.129775660438907,26.082500457763672,0.3943909812449917
3345,2018-07-27,23.837499618530273,25.35000038146973,23.17250061035156,25.07999992370605,8923600.0,-0.06501279333760412,1.4431958259857196,3.882817156617346,41.77297990700973,61.211574023036384,1.6040397127388033,1.2121589320454973,-0.13797851973776432,-3.5846045442441152,17.48541498104128,2.3225002288818395,0.7499147956721224,-1.322750282287597,-2.7164153799527178,0.07091481537752387,-2.0195828311201574,-0.6259177334550365,2.5275001525878906,21.929073660468713,-36.40367119789434,0.6968325488325605,7,0.8512506484985316,0.6712503433227539,-0.0024995803833007812,-2.3274993896484375,12.677499771118164,4,0.4297850447061722,2.333336593763425,25.4950008392334,1.0699345097568351,25.927499771118164,-1.2328801841511856,25.4375,0.4297850447061722
3346,2018-07-30,23.34749984741211,24.00749969482422,23.082500457763672,23.832500457763672,4502800.0,-0.020555837607114547,1.2155694641143953,0.3903424476688149,39.72005930757832,58.65856433175029,2.074715433925391,1.7611469433211688,0.41150456475739006,-2.996089142304367,18.72910622258089,0.9249992370605469,0.5944025487728837,-1.7928750038146966,-3.279741643431045,-0.3060083641983482,-2.5363083236228725,-1.0494416840065206,2.953649940490724,8.493573088768759,-47.578185335474885,0.7434333198081751,7,1.296250343322754,1.161250114440918,0.528749942779541,-1.7537498474121094,12.150001525878906,0,0.505835804710373,1.4431958259857196,23.837499618530273,2.333336593763425,25.4950008392334,1.0699345097568351,25.927499771118164,0.505835804710373
3347,2018-07-31,23.78249931335449,24.18000030517578,23.520000457763672,24.18000030517578,4168800.0,0.018631522380782695,2.320745663491759,0.8195886424414105,37.844766498386,54.73928506388577,1.542911403310967,1.3289117196183327,0.04436504314503864,-3.3264885852510098,18.981458886949174,0.8325004577636719,0.5802539210337656,-1.316375541687016,-2.9079254144226,0.2751743310485679,-2.112150478054808,-0.520600605319224,2.3899045013427767,24.013691038206378,-25.825492266011256,0.795774936367792,7,0.8612508773803746,0.7262506484985387,0.336250782012943,-2.1887493133544886,11.917501449584964,1,0.48838432067549964,1.2155694641143953,23.34749984741211,1.4431958259857196,23.837499618530273,2.333336593763425,25.4950008392334,0.48838432067549964
3348,2018-08-01,23.86000061035156,24.11750030517578,23.51000022888184,23.53249931335449,4903200.0,0.003258753252798341,-2.2617500524842704,-0.8239005782010914,34.43843418794944,51.032414334044354,1.2837390220718063,1.2634181634183612,0.03492790528109779,-3.297597849014057,19.158373569864434,0.6075000762939418,0.5358122152200089,-1.2053742408752477,-2.873694783548295,0.4629463017977997,-2.039534512211773,-0.3712139695387222,2.188807070068364,28.093953894195913,-15.847277165195216,0.8341602713365244,8,0.7837495803833043,0.6487493515014684,0.1324992179870641,-2.22750091552734,12.009998321533214,2,0.49015085480552734,2.320745663491759,23.78249931335449,1.2155694641143953,23.34749984741211,1.4431958259857196,23.837499618530273,0.49015085480552734
3349,2018-08-02,31.17250061035156,31.41250038146973,28.70249938964844,29.85000038146973,27736000.0,0.30647526458266316,2.006936295076647,4.038152645525734,72.18968112424487,51.73368559923015,-5.767137456680771,-5.812102459892817,-7.118135811276577,-10.475911330432648,20.481516102996185,7.552499771118171,0.5935529930583208,5.767500686645505,2.597211468200072,8.937789905090938,4.182356077422789,7.352645295868221,-8.090000152587887,97.11885026030835,49.305497988538804,1.5851446092227162,8,-3.9250001907348597,-4.14000034332275,-7.180000782012936,-9.468750953674313,5.114997863769535,3,0.15807194698179727,-2.2617500524842704,23.86000061035156,2.320745663491759,23.78249931335449,1.2155694641143953,23.34749984741211,0.15807194698179727
3350,2018-08-03,30.832500457763672,31.247499465942386,29.75,29.85000038146973,5738400.0,-0.010907054164110974,-1.5327668552238793,0.7429110822344761,71.71699412378382,52.62447120910381,-5.140799189563108,-5.262260361063468,-6.625085199558832,-10.00561275024949,21.72180284658375,1.4974994659423864,0.5483828311660766,5.123000526428221,1.1519092957693253,9.094091757087117,3.137454911098775,7.108546141757667,-7.583400001525877,93.03721573807634,39.060072855099065,1.9855456153294477,8,-3.5850000381469727,-3.7875003814697266,-7.059375286102295,-9.065000534057617,5.88499832153321,4,0.17068031086704671,2.006936295076647,31.17250061035156,-2.2617500524842704,23.86000061035156,2.320745663491759,23.78249931335449,0.17068031086704671
3351,2018-08-06,30.459999084472656,31.82749938964844,30.09250068664551,30.90250015258789,5446800.0,-0.012081451966612033,-1.9469245871048597,-0.4503827315559903,68.54927866454898,53.834947461304964,-4.561767216931159,-4.708632366816424,-6.1045748743091295,-9.503696107249265,22.734916374416567,1.7349987030029297,0.5682865370639902,4.482249164581297,-0.005298670971502162,8.969797000134097,2.238475246804896,6.726023082357699,-7.047630629730222,83.55875631913203,27.744062888027955,2.2437739177764,8,-3.0049991607666016,-3.0049991607666016,-6.686873912811279,-8.692499160766602,6.100002288818359,0,0.19878530818020912,-1.5327668552238793,30.832500457763672,2.006936295076647,31.17250061035156,-2.2617500524842704,23.86000061035156,0.19878530818020912
3352,2018-08-07,31.190000534057614,31.63750076293945,30.545000076293945,30.61249923706055,5999600.0,0.02396590517158237,-2.0666702359759506,-1.3050845265907305,69.19739938633859,54.596276108157866,-4.905868493983565,-5.218681663074008,-6.679223970037331,-10.098603766187086,23.41324265627972,1.1775016784667933,0.6431176443574458,4.902750587463377,-0.12248389706257612,9.92798507198933,2.3901333452004003,7.415367829726353,-7.441026841918937,92.33545031663014,37.13878836832583,2.5126172422629756,8,-3.735000610351559,-3.735000610351559,-7.381875514984127,-9.422500610351559,5.059999465942386,1,0.1381051864532632,-1.9469245871048597,30.459999084472656,-1.5327668552238793,30.832500457763672,2.006936295076647,31.17250061035156,0.1381051864532632
3353,2018-08-08,31.087499618530273,31.5,30.76749992370605,31.32749938964844,2831600.0,-0.0032863390116141256,1.5042695193163673,-0.4155830859015163,69.91780043850542,56.149710404260574,-4.463871503126512,-4.943554560043172,-6.412508195309961,-9.86302783783588,24.39117089215574,0.7325000762939489,0.7145724663547952,4.52974967956543,-0.9216404750591778,9.981139834190035,1.804054602253128,7.255444756877733,-7.015384898491206,76.32000732421864,21.963030654153954,2.7256950773123023,8,-3.6324996948242188,-3.6324996948242188,-7.2649993896484375,-9.319999694824219,4.670000076293945,2,0.14837157059938688,-2.0666702359759506,31.190000534057614,-1.9469245871048597,30.459999084472656,-1.5327668552238793,30.832500457763672,0.14837157059938688
3354,2018-08-09,30.79750061035156,31.5,30.78750038146973,31.01250076293945,4784400.0,-0.009328476453148271,-5.063810791507382,0.8958348234508605,68.84891538440957,59.15814767952721,-3.7354340995108544,-4.520057509026362,-5.961018580858969,-9.438413028712379,24.837346715249197,0.7124996185302699,0.8826070905911898,4.007875633239742,-1.7577360226146048,9.773487289094088,1.1250698053125703,6.890681461166913,-6.415170503528117,50.421223494502165,-2.556734734652828,2.882805827927173,8,-3.3425006866455043,-3.3425006866455043,-6.976875305175778,-9.030000686645504,3.6849975585937464,3,0.16470486958374342,1.5042695193163673,31.087499618530273,-2.0666702359759506,31.190000534057614,-1.9469245871048597,30.459999084472656,0.16470486958374342
3355,2018-08-10,30.837499618530273,31.440000534057614,30.38999938964844,30.5,2696400.0,0.0012987744909815913,-2.766814578622012,-1.5697645535033091,67.72269161456353,62.269551269192235,-2.99278443886854,-4.331226926690089,-5.839762344464013,-9.344073111859124,25.827081139181256,1.0500011444091726,0.99836170816247,3.7616246223449714,-2.21789439167528,9.741143636365223,0.7718651153348439,6.751384129355099,-6.1573627403938325,42.93945180450686,-4.816453968369018,2.989759507010126,8,-3.168749809265133,-3.3824996948242188,-6.996249675750732,-9.005000114440918,3.989999771118171,4,0.17673283901123793,-5.063810791507382,30.79750061035156,1.5042695193163673,31.087499618530273,-2.0666702359759506,31.190000534057614,0.17673283901123793
3356,2018-08-13,30.96500015258789,31.23500061035156,30.5,30.709999084472656,1956000.0,0.0041345937781869235,-1.1777820477317962,0.7555595743358181,71.42856720328258,66.00108468084741,-2.1524636695350345,-4.193083728178852,-5.835131737359973,-9.343592075986138,27.456022909019595,0.735000610351559,1.224659376489992,3.5840001106262207,-2.540992910126377,9.708993131378818,0.5215036002499218,6.64649662100252,-5.9989687739909705,46.0921947863313,-5.348673999811872,3.0624965103762984,8,-3.2962503433227504,-3.510000228881836,-7.27500057220459,-9.127500534057617,3.8050003051757812,0,0.18577421599748423,-2.766814578622012,30.837499618530273,-5.063810791507382,30.79750061035156,1.5042695193163673,31.087499618530273,0.18577421599748423
3357,2018-08-14,31.857500076293945,31.91250038146973,30.91250038146973,31.00749969482422,2413200.0,0.028822861918554432,1.0833311809455914,3.333320867054617,72.29322911468068,70.20717300603977,-1.988140821447388,-4.827251243082877,-6.592560297278045,-10.09774925363197,28.928111204746422,1.0,1.7660755415599212,4.155375003814697,-2.2088096714025767,10.519559679031971,0.9732826662060603,7.337467341423334,-6.617009977254963,96.38750283439941,45.42695342090117,3.182092337608636,8,-1.5500001907348597,-4.359999656677246,-8.028749942779541,-10.020000457763672,2.9950008392333984,1,0.14761049315656538,-1.1777820477317962,30.96500015258789,-2.766814578622012,30.837499618530273,-5.063810791507382,30.79750061035156,0.14761049315656538
3358,2018-08-15,30.97500038146973,32.272499084472656,30.854999542236328,31.97500038146973,4284400.0,-0.027701473521486664,-1.28628648952958,-1.1764700602497504,69.92726553420592,69.95579349603545,0.01090588601353204,-3.7349694714472683,-5.590276789007444,-9.088857124840732,30.13550834185188,1.4174995422363281,2.4115068306062746,3.018125247955325,-3.446061749965171,9.482312245875821,-0.21396825100492478,6.250218746915575,-5.334189665484903,31.075754935297105,-21.683645489446384,3.2320934989602486,8,0.03624916076659801,-3.297500610351566,-7.021249771118168,-9.090000152587894,3.89999961853027,2,0.17029861351304287,1.0833311809455914,31.857500076293945,-1.1777820477317962,30.96500015258789,-2.766814578622012,30.837499618530273,0.17029861351304287
3359,2018-08-16,32.077499389648445,32.112499237060554,31.229999542236328,31.25,4230400.0,0.03559318788058086,-1.034580713249197,-0.8274993896484446,81.22394380672631,71.01212123858461,-1.061328869351435,-4.564067439630019,-6.5557769081421355,-10.062738289097638,31.250065743895895,1.1374988555908239,3.138029528826838,3.7984992980957095,-2.818787325828737,10.415785922020156,0.4898559861334846,7.1071426100579345,-5.906153604184592,89.64144879490031,31.61975792000335,3.308643311962224,8,-0.8949995040893626,-4.3999996185302805,-8.059998989105232,-10.134999275207527,3.4475021362304616,3,0.11472216897191578,-1.28628648952958,30.97500038146973,1.0833311809455914,31.857500076293945,-1.1777820477317962,30.96500015258789,0.11472216897191578
3360,2018-08-17,32.740001678466804,32.775001525878906,31.899999618530273,31.920000076293945,2549200.0,0.020653177505231435,-1.0348821993883195,0.9909392229536612,85.1318456565544,72.85462868214077,-1.5922379475929418,-4.912764989387313,-7.032877758937911,-10.590746038839242,32.56442058780702,0.8750019073486328,3.9803722650852436,4.1018765449524,-2.6712880238728403,10.875041113777637,0.7152942605397854,7.488458829365019,-6.080563629082246,98.46154620056438,32.76315241857034,3.3865822844126185,8,-1.157501220703132,-4.811250686645515,-8.243126869201667,-10.482501983642585,3.457496643066399,4,0.05322224804968623,-1.034580713249197,32.077499389648445,-1.28628648952958,30.97500038146973,1.0833311809455914,31.857500076293945,0.05322224804968623
3361,2018-08-20,33.03749847412109,33.19499969482422,32.657501220703125,32.74499893188477,2778800.0,0.009086645705639773,-1.2994834803469575,0.35670606186773546,84.97731725893706,74.60795289020726,-1.6602610004643168,-4.914461883519966,-7.165982394770946,-10.763785934417676,33.68741670309734,0.5374984741210938,3.8062842823811245,4.051623439788813,-2.8813567844226355,10.984603664000264,0.5851333276830886,7.518113551894537,-5.766504077087092,93.269179041337,21.376845365598314,3.4664901121057254,8,-1.2449989318847585,-4.898748397827141,-8.429998397827141,-10.779998779296868,2.667503356933601,0,0.05418088530308984,-1.0348821993883195,32.740001678466804,-1.034580713249197,32.077499389648445,-1.28628648952958,30.97500038146973,0.05418088530308984
3362,2018-08-21,34.00749969482422,34.084999084472656,33.150001525878906,33.189998626708984,5052800.0,0.029360613409122216,-1.0835710004972947,2.794879820546062,85.92670595757203,76.38672017010356,-2.445768879148847,-5.491028570608101,-7.97313011907157,-11.605939026446695,35.17452099790084,1.0475006103515696,3.687761965909047,4.593124675750733,-2.4744889966705514,11.660738348172021,1.0593178395400926,8.126931511961377,-6.025624662055396,97.60063775133602,19.33498003918423,3.5338068362106436,8,-1.7700004577636719,-5.423749923706055,-9.14437484741211,-11.668749809265137,1.9825019836425781,1,0.022421547299330102,-1.2994834803469575,33.03749847412109,-1.0348821993883195,32.740001678466804,-1.034580713249197,32.077499389648445,0.022421547299330102
3363,2018-08-22,34.522499084472656,34.810001373291016,33.84999847412109,34.0,4186400.0,0.01514370048577307,-1.3343474913502604,0.6391417758967444,72.86688140068384,76.83316083857848,-2.7069354538249506,-5.617087600039248,-8.346318201684277,-11.990274593406546,37.03456625253789,0.960002899169929,3.6775275801061227,4.678374099731446,-2.5401540513124274,11.89690225077532,1.0691100242095075,8.287638175253381,-5.686186684465298,91.96921391703144,15.423764782437772,3.609264075521936,8,-1.9224987030029297,-5.5762481689453125,-9.659374237060547,-11.647499084472656,1.2374992370605469,2,0.00955903656474022,-1.0835710004972947,34.00749969482422,-1.2994834803469575,33.03749847412109,-1.0348821993883195,32.740001678466804,0.00955903656474022
3364,2018-08-23,35.54999923706055,36.150001525878906,34.50749969482422,35.6875,6256800.0,0.029763203123670534,2.0917570522279547,-0.2631598160181062,79.43836711452758,78.1349025607967,-3.3407100159046763,-6.168954182962356,-9.217465950331746,-12.880448235676628,39.21950301745449,1.6425018310546875,3.6324217558045007,5.203124332427979,-2.1395544657310523,12.545803130587014,1.5317849333484617,8.874463731507497,-5.757896601327804,85.88230542247753,10.951083408995657,3.6713393990795176,8,-2.2249984741210938,-5.933748245239258,-10.686874389648438,-12.356249809265137,-2.1074981689453125,3,-0.018987320718613865,-1.3343474913502604,34.522499084472656,-1.0835710004972947,34.00749969482422,-1.2994834803469575,33.03749847412109,-0.018987320718613865
3365,2018-08-24,34.08250045776367,35.72249984741211,33.764999389648445,35.5099983215332,7632000.0,-0.04127985403068646,1.1133597736511036,10.381745040921071,69.88746693160478,77.96366919727696,-1.5248557013968806,-4.105039501163212,-7.605106326597916,-11.272662997323135,42.09260584254134,1.9575004577636648,3.5608109708752522,3.223375511169433,-3.6196902257573242,10.066441248096194,-0.198157357293951,6.644908379632813,-3.1459760218046213,40.80169255672621,-31.673430246945657,3.4215328684633803,8,-0.5799999237060547,-4.466249465942383,-9.10062551498413,-10.660000801086426,-1.5074996948242259,4,0.04232380396804625,2.0917570522279547,35.54999923706055,-1.3343474913502604,34.522499084472656,-1.0835710004972947,34.00749969482422,0.04232380396804625
3366,2018-08-27,35.157501220703125,35.26750183105469,34.10499954223633,34.25,4891600.0,0.03154113543610548,1.0620838521084826,-0.635728601587344,70.9865207267964,77.81847937640093,-2.1709024860647332,-4.479569216299222,-8.529358726712019,-12.200181003343147,45.03178341652154,1.1850013732910156,3.563016917038155,3.707876205444336,-2.4052430185272513,9.820995429415923,0.6513165934585459,6.76443581743013,-3.282550908558502,66.91665649414062,-2.92043024050227,3.0565596119857936,8,-1.6550006866455078,-5.541250228881836,-10.175626277923584,-11.458751678466797,-3.6225013732910156,0,0.02958108695784256,1.1133597736511036,34.08250045776367,2.0917570522279547,35.54999923706055,-1.3343474913502604,34.522499084472656,0.02958108695784256
3367,2018-08-28,35.397499084472656,35.6349983215332,34.935001373291016,35.25,2821200.0,0.006826362950624221,1.2489949995097558,0.16253320778827723,72.4713345620723,78.10115371283052,-2.074052638514246,-4.010399540559359,-8.622140903995124,-12.281300764515546,48.39177129890886,0.6999969482421875,3.617467797441371,3.367124080657959,-1.8151139793281033,8.549362140644018,0.7760050506649279,5.95824311065099,-2.7530395538558636,68.44856321195614,-0.5449944422575328,2.5911190299930293,8,-1.707498550415039,-5.781248092651367,-10.415624141693115,-11.698749542236328,-4.129999160766605,1,0.008687131987720642,1.0620838521084826,35.157501220703125,1.1133597736511036,34.08250045776367,2.0917570522279547,35.54999923706055,0.008687131987720642
3368,2018-08-29,35.55500030517578,36.01250076293945,35.18000030517578,35.33250045776367,3619200.0,0.004449501370909381,-2.1563989268229187,1.5084829048776702,75.15200308483375,77.42649363262024,-1.6914311529742747,-3.4222792974565976,-8.62691621854077,-12.278313152826463,51.96602941173101,0.8325004577636719,3.6398552036642187,2.939875316619876,-0.7987811720637836,6.678531805303535,1.0705470722780461,4.809203560961706,-2.279543215411806,75.05238206438108,3.556311400756897,1.8693282443418295,8,-1.5299997329711914,-5.938749313354492,-10.57312536239624,-11.832500457763672,-3.9449996948242223,2,0.012234604684497663,1.2489949995097558,35.397499084472656,1.0620838521084826,35.157501220703125,1.1133597736511036,34.08250045776367,0.012234604684497663
3369,2018-08-30,36.099998474121094,36.36750030517578,35.40250015258789,35.40250015258789,2398800.0,0.015328312874911543,-1.7670321857310838,3.134826066830113,76.4115486681867,76.45757174502381,-1.7945484702304029,-3.772618003648269,-9.008417192780328,-12.661616651843904,52.51690296695426,0.9650001525878906,3.6022733334124624,3.2384985923767076,-0.7415183335518947,7.218515518305306,1.24849012941241,5.228507055341009,-2.3071233858564284,89.72135496826581,14.009413470454831,1.9900084629642996,8,-1.5874977111816406,-6.374998092651367,-11.15812349319458,-12.323748588562012,-5.24749755859375,3,-0.009418287173381112,-2.1563989268229187,35.55500030517578,1.2489949995097558,35.397499084472656,1.0620838521084826,35.157501220703125,-0.009418287173381112
3370,2018-08-31,36.09500122070313,36.48749923706055,36.002498626708984,36.1775016784668,1700000.0,-0.0001384280783708336,-2.626096256684492,-0.11828051081516114,76.06709840492042,75.46754742791086,-1.4120932975358045,-3.5343613362183817,-8.829275698637453,-12.49203486037845,53.1112083873813,0.4850006103515625,3.680780705196433,2.970376300811772,-1.1385750701717043,7.079327671795248,0.9159006153200338,5.02485198630351,-1.7872010890562464,83.52578943829106,3.8991394485961024,2.054475685491738,8,-1.2762508392334055,-6.310001373291023,-11.153126239776618,-12.233751296997077,-5.470001220703132,4,-0.07348663423971558,-1.7670321857310838,36.099998474121094,-2.1563989268229187,35.55500030517578,1.2489949995097558,35.397499084472656,-0.07348663423971558
3371,2018-09-04,36.51499938964844,36.56750106811523,35.8125,36.025001525878906,2428000.0,0.011635909537091482,1.5378135097707706,-5.939335090396775,74.85990874445133,74.23790329311967,-1.4381717512366023,-3.6654023630964048,-9.065208025530517,-12.750281028843183,53.45725694016623,0.7550010681152273,3.5379316103807525,3.0876244544982896,-1.0864255356412684,7.261674444637844,1.0005994594285141,5.174649449568069,-1.7712594369188182,96.7839700899642,18.481123469931973,2.0870249950697777,9,-1.3487491607666016,-6.689998626708988,-11.91624927520752,-12.653749465942383,-6.994998931884766,1,-0.10790082685379787,-2.626096256684492,36.09500122070313,-1.7670321857310838,36.099998474121094,-2.1563989268229187,35.55500030517578,-0.10790082685379787
3372,2018-09-05,35.497501373291016,36.56499862670898,35.022499084472656,36.54999923706055,4525600.0,-0.027865206993427205,1.8498925185890225,-2.147964188400156,73.79640191640335,74.34118335042184,-0.20907666395427071,-2.4334133529575865,-7.838467524662981,-11.574028204396988,53.464496838965836,1.542499542236321,3.2594139175529477,1.8547513961791964,-2.2775257728021145,5.987028565160507,-0.21138718831146264,3.920889980669852,1.0699996948242116,30.74444524002947,-51.32094631525896,2.066138584490656,9,-0.3312511444091797,-5.4587507247924805,-10.92125129699707,-11.595001220703125,-4.8975009918212855,2,-0.11162761807399679,1.5378135097707706,36.51499938964844,-2.626096256684492,36.09500122070313,-1.7670321857310838,36.099998474121094,-0.11162761807399679
3373,2018-09-06,35.70000076293945,36.29999923706055,35.23249816894531,35.6875,3477600.0,0.0057046096715078765,-1.3143543578313601,-0.011877233550557073,71.05495964464406,73.40969363154589,-0.2536568875274554,-2.395454117727027,-7.82392892012718,-11.617737894617967,53.4721279908928,1.0675010681152344,2.9761968260372313,1.8266257286071763,-2.219135208641603,5.872386665855956,-0.19625474001720988,3.849506197231566,0.8675003051757741,43.851185023690796,-35.716884012356836,2.0228804686243893,9,-0.5337505340576172,-5.661250114440918,-11.123750686645508,-11.797500610351562,-3.932500839233402,3,-0.12415968472008632,1.8498925185890225,35.497501373291016,1.5378135097707706,36.51499938964844,-2.626096256684492,36.09500122070313,-0.12415968472008632
3374,2018-09-07,35.86999893188477,36.77750015258789,35.27000045776367,35.33250045776367,2057200.0,0.004761853370092828,-3.550952956757068,42.99725358559715,69.29718191670307,73.34410640766792,-0.417381672419026,-2.282999241264335,-7.746582732311786,-11.627742888108262,53.55912253229202,1.5074996948242188,2.5681013380754507,1.7429989814758358,-2.122852976687831,5.6088509396395025,-0.18992699760599407,3.6759249605576656,-0.8474998474121165,48.29056020588525,-27.69429362137486,1.9329259790818325,9,-0.42874908447266336,-3.1299991607666087,-11.293748855590827,-11.967498779296882,-4.577499389648445,4,-0.11876215356523223,-1.3143543578313601,35.70000076293945,1.8498925185890225,35.497501373291016,1.5378135097707706,36.51499938964844,-0.11876215356523223
3375,2018-09-10,36.287498474121094,36.459999084472656,35.39500045776367,35.837501525878906,3345600.0,0.011639240442385512,1.6792479990787126,0.8372060013342496,69.7448645201123,73.20614460692525,-0.5467007987310382,-2.394005624656671,-7.922341631198158,-11.881516583385519,54.098998923910635,1.0649986267089844,2.5527614510525822,1.8879985809326172,-1.7639560804800567,5.539953242345291,0.062021250226280245,3.713975911638954,-1.2298993682861337,72.07969343329066,-1.647807251000387,1.8259773307063367,9,-0.4312477111816406,-3.0237483978271484,-9.14749813079834,-9.861248016357422,-2.9874992370605398,0,-0.14977603271467688,-3.550952956757068,35.86999893188477,-1.3143543578313601,35.70000076293945,1.8498925185890225,35.497501373291016,-0.14977603271467688
3376,2018-09-11,36.71749877929688,37.11999893188477,36.13000106811523,36.337501525878906,2845200.0,0.01184981944904373,-1.490566399877153,0.8444440676816813,67.62030950193568,72.66714182246562,-0.8181852328306434,-2.499075242484942,-8.10634276862411,-12.140594666884951,54.77479910641907,0.9899978637695455,2.3881612389532023,2.030373954772955,-1.380828623053759,5.441576532599669,0.32477266585959796,3.735975243686312,-1.6255016525268644,80.81048000625634,9.685435572100062,1.7056012889133576,9,-0.6462497711181712,-3.1112489700317383,-9.57124853134156,-10.29124832153321,-3.5574989318847727,1,-0.16592902517456143,1.6792479990787126,36.287498474121094,-3.550952956757068,35.86999893188477,-1.3143543578313601,35.70000076293945,-0.16592902517456143
3377,2018-09-12,36.560001373291016,37.11999893188477,35.875,37.11999893188477,4024800.0,-0.004289437223176873,3.4464441416892857,-1.4736884373682326,63.89366792791677,71.4162156939193,-0.5346717961056555,-2.077741627943851,-7.727570703450944,-11.810277873643969,55.07495635208293,1.2449989318847727,2.4025122420647804,1.637751483917235,-1.5958762265433606,4.87137919437783,0.02093762868693716,3.2545653391475327,-1.3868841743164069,70.3312671661305,1.7667429280106148,1.6168138552302975,9,-0.4887523651123047,-2.805002212524407,-9.105001449584961,-9.926251411437988,-3.3474998474121094,2,-0.19256019286340698,-1.490566399877153,36.71749877929688,1.6792479990787126,36.287498474121094,-3.550952956757068,35.86999893188477,-0.19256019286340698
3378,2018-09-13,36.25,37.13999938964844,36.15750122070313,36.76750183105469,3360000.0,-0.008479249497990615,-1.797150242186009,0.924114441416882,55.29102191999326,69.06949049967558,-0.1293160828622817,-1.4253672215551276,-7.192675128144408,-11.330818450097283,55.24864230625746,0.9824981689453054,2.315708890371937,1.064000129699707,-1.6294036818241366,3.7574039412235507,-0.28270177606221125,2.4107020354616253,-0.9990075317089833,52.40642256670114,-13.390535025919348,1.3467019057619205,9,-0.16875076293945312,-2.4850006103515625,-8.795000076293945,-9.546250343322754,-4.0,3,-0.15586205844221435,3.4464441416892857,36.560001373291016,-1.490566399877153,36.71749877929688,1.6792479990787126,36.287498474121094,-0.15586205844221435
3379,2018-09-14,35.75749969482422,36.525001525878906,35.467498779296875,36.15999984741211,3891200.0,-0.013586215315193995,-1.1526730005396864,0.7777753206545777,64.84931575412465,67.82307020514271,0.3458627345116554,-0.6777851041573939,-6.471530948908583,-10.674514296869262,55.10105040776099,1.0575027465820312,2.1781936950608696,0.3874998092651367,-1.8810601854445324,2.656059803974806,-0.7467801880897014,1.5217798066199748,-0.3931668112517599,20.77360796255692,-46.19460649758912,1.1342799973548352,9,0.3237495422363281,-1.9925003051757812,-8.302499771118164,-9.024999618530273,-2.8974990844726634,4,-0.11158497672295886,-1.797150242186009,36.25,3.4464441416892857,36.560001373291016,-1.490566399877153,36.71749877929688,-0.11158497672295886
3380,2018-09-17,34.482498168945305,35.997501373291016,34.18249893188477,35.709999084472656,6108800.0,-0.03565689818249418,1.0138661971234757,3.049690559457146,44.22085310904954,64.41873069009807,1.5288513758435656,0.7741440258480807,-4.9896733200091745,-9.238665786749042,54.157024255339415,1.815002441406243,1.9651258581939004,-0.9746265411377024,-2.9301415580929913,0.9808884758175864,-1.9523840496153468,0.0031309673399420035,2.657501220703132,10.14367508458069,-54.483428599457184,0.9777575084776426,9,1.1787509918212962,-0.7174987792968679,-7.027498245239251,-7.74999809265136,-1.6949996948242188,0,-0.09251065891687238,-1.1526730005396864,35.75749969482422,-1.797150242186009,36.25,3.4464441416892857,36.560001373291016,-0.09251065891687238
3381,2018-09-18,34.827499389648445,35.26499938964844,34.637500762939446,34.637500762939446,4389200.0,0.010005110970000564,-5.605296444274482,-0.15478491649627213,45.20605167718578,61.24202510796278,1.027341021145162,0.6009310804065748,-5.13090840383985,-9.422214643920434,53.001138036455984,0.7825012207031321,1.6763670217854099,-0.7191253662109318,-2.34430985263257,0.9060591202107062,-1.5317176094217473,0.09346687699988365,2.2533499908447183,21.80897237295421,-40.58593784305381,0.812592243210818,9,0.833749771118157,-1.0074996948242259,-7.265624523162849,-8.05375003814698,-3.6175003051757884,1,-0.0438590246028947,1.0138661971234757,34.482498168945305,-1.1526730005396864,35.75749969482422,-1.797150242186009,36.25,-0.0438590246028947
3382,2018-09-19,34.77000045776367,35.3125,33.802501678466804,34.90999984741211,5064800.0,-0.0016509635458313854,2.195764675488226,-0.7368442186840656,43.28484841365099,58.156457193407995,1.0848780275613024,0.7573113630893005,-4.863047680996537,-9.201000585309352,51.17169528354451,1.509998321533196,1.379400350021605,-0.8147493362426772,-2.319197890365693,0.6896992178803387,-1.5669736133041852,-0.06252505918116924,2.252881913757321,28.988747349712103,-30.491242847572483,0.7522242770615064,9,0.7012500762939453,-0.7725009918212891,-7.208125591278076,-7.996251106262207,-3.354999542236328,2,-0.04630430224777493,-5.605296444274482,34.827499389648445,1.0138661971234757,34.482498168945305,-1.1526730005396864,35.75749969482422,-0.04630430224777493
3383,2018-09-20,34.852500915527344,35.349998474121094,34.737499237060554,35.03749847412109,3716000.0,0.0023727482507194253,-1.9517970401692,1.3214168937329194,38.41152440701131,54.724717470108914,0.9717020595107257,0.7386736158898444,-4.751731665011292,-9.113372900843153,49.0243581535362,0.6124992370605398,1.064425327521164,-0.7487489700317411,-2.2107845147589416,0.7132865746954593,-1.4797667423953413,-0.017731197668140908,2.041566228271485,38.56746725104967,-16.381339342537153,0.7310177723636003,9,0.6187496185302734,-0.8550014495849609,-5.950000762939453,-7.935000419616699,-3.5100002288818324,3,-0.047055429210756894,2.195764675488226,34.77000045776367,-5.605296444274482,34.827499389648445,1.0138661971234757,34.482498168945305,-0.047055429210756894
3384,2018-09-21,34.875,35.092498779296875,34.53749847412109,34.53749847412109,6016800.0,0.0006455515065386663,-2.288875827926752,-1.824356647971075,38.70367963288443,51.2756969270836,0.8864379859102485,0.6988424544137075,-4.591711557967699,-8.964724109159334,46.32267744078385,0.5550003051757884,0.8196696690533969,-0.6924999237060518,-2.1902444564526675,0.8052446090405638,-1.4413721900793632,0.056372342667259545,1.8954045251855476,48.860978161506665,-2.3708738807925442,0.7488722663733083,9,0.5962505340576172,-0.6900005340576172,-5.530625343322754,-7.777500152587891,-3.7150001525878906,4,-0.07526881720430112,-1.9517970401692,34.852500915527344,2.195764675488226,34.77000045776367,-5.605296444274482,34.827499389648445,-0.07526881720430112
3385,2018-09-24,35.525001525878906,35.70000076293945,34.47999954223633,34.759998321533196,5688400.0,0.01863803658434149,1.1883397025566986,2.266665913149599,41.20782995792319,48.34097697774887,0.13063997092046975,0.17122952986867546,-5.014108425438657,-9.441732941573942,44.53998711890168,1.220001220703125,0.6219265406758083,-0.11462345123290874,-1.4403150077153413,1.2110681052495238,-0.7774692294741214,0.548222327008304,1.1266868854378913,90.77737436120121,43.43595037345098,0.6628457782412152,9,-0.05375099182128906,-1.0050020217895508,-6.095001697540283,-8.427501678466797,-4.1725006103515625,0,-0.0750176157933724,-2.288875827926752,34.875,-1.9517970401692,34.852500915527344,2.195764675488226,34.77000045776367,-0.0750176157933724
3386,2018-09-25,36.1974983215332,36.42499923706055,35.584999084472656,35.73500061035156,4973600.0,0.018930239740156063,-1.2032768842084198,0.6045696391261581,56.62249265570973,47.53306861417031,-0.6966345153497997,-0.4420210479198019,-5.438433895886071,-9.973492229928844,42.85771385995656,0.8999977111816406,0.45066940331791727,0.50587348937988,-0.8217778315503779,1.8335248103101378,-0.15795217108524895,1.169699149845009,0.3402226204695964,91.32502851025203,40.15400530357955,0.6638256604651306,9,-0.7262477874755859,-1.2987480163574219,-6.441872596740723,-8.848747253417969,-3.0049972534179688,1,-0.09420540107832731,1.1883397025566986,35.525001525878906,-2.288875827926752,34.875,-1.9517970401692,34.852500915527344,-0.09420540107832731
3387,2018-09-26,35.70500183105469,36.625,35.314998626708984,36.17499923706055,3393200.0,-0.01360581568659236,-1.095995800794065,-1.0162156366245743,50.04485268407904,46.95016092129095,-0.3779160001434221,0.07873052819236648,-4.716828394537252,-9.340296160824145,40.85910119283744,1.3100013732910156,0.21879060906188386,-0.001998138427737217,-1.322410094402919,1.3184138175474445,-0.6622041164153316,0.6582078395598572,-1.9025001525878835,57.10965162662569,4.805647903890829,0.6602059779875917,9,-0.49125099182128906,-0.5600013732910156,-5.739377021789551,-8.146251678466797,-1.7025032043457031,2,-0.12589280257850233,-1.2032768842084198,36.1974983215332,1.1883397025566986,35.525001525878906,-2.288875827926752,34.875,-0.12589280257850233
3388,2018-09-27,35.9900016784668,36.11750030517578,35.29499816894531,35.85749816894531,2606800.0,0.007982070656672668,3.245163957826759,-0.28192391666057937,51.054506643210765,45.417404353411634,-0.7863703570558869,-0.18130474540305386,-4.77902964151064,-9.49001325522045,38.619937253695525,0.8225021362304688,-0.019972272495806465,0.26125164031982706,-1.0629435666000902,1.5854468472397443,-0.400845963140128,0.9233492437797821,-2.1310500335693305,70.39635496417387,16.858272734706063,0.6620976034599586,9,-0.7762508392333984,-0.5375022888183594,-5.579377174377441,-7.621252059936523,-2.825000762939453,3,-0.1271186593380107,-1.095995800794065,35.70500183105469,-1.2032768842084198,36.1974983215332,1.1883397025566986,35.525001525878906,-0.1271186593380107
3389,2018-09-28,35.7599983215332,36.25249862670898,35.474998474121094,35.88750076293945,3313600.0,-0.006390757049372642,-1.2293842906051884,-0.9622570893911041,45.206721633446534,45.52694530056686,-0.6213129959959787,0.023105243963897237,-4.316408462506537,-9.123174318178403,36.18385556924258,0.7775001525878835,-0.22675033975498593,0.048248291015625,-1.2645600721552697,1.3610566541865197,-0.6081558905698259,0.7046524726010759,-1.8457257095336885,59.67359002950388,8.130559814129235,0.6564041815854474,9,-0.5462474822998047,-0.3074989318847656,-4.986872673034668,-7.02874755859375,-3.049999237060547,4,-0.12353181885435538,3.245163957826759,35.9900016784668,-1.095995800794065,35.70500183105469,-1.2032768842084198,36.1974983215332,-0.12353181885435538
3390,2018-10-01,33.442501068115234,35.4275016784668,32.872501373291016,35.224998474121094,8998400.0,-0.06480697321572493,1.3359962053637602,13.980104116802298,27.841680160929783,43.59757068764953,1.7133205577042006,2.246894355246255,-1.7859284127937478,-6.67925189298165,33.443006783536056,2.8874969482421875,-0.40002992757937506,-2.1366239547729506,-3.780578370075524,-0.49266953947037706,-2.9586011624242374,-1.3146467471216639,3.1824989318847656,15.189870844113267,-31.302243694743602,0.8219772076512862,10,1.3062496185302734,1.5637493133544922,-1.9718751907348633,-4.041250228881836,-0.21250152587890625,0,-0.06825151073641766,-1.2293842906051884,35.7599983215332,3.245163957826759,35.9900016784668,-1.095995800794065,35.70500183105469,-0.06825151073641766
3391,2018-10-02,32.575000762939446,33.900001525878906,32.439998626708984,33.564998626708984,5424800.0,-0.025940054645101962,-1.3174609902452907,0.5553993292971356,25.40122616637929,41.61050154906379,2.489499989072776,2.9556215664610264,-0.7280593930599117,-5.688169270216022,30.917872987852245,1.4600028991699219,-0.6366890254152935,-2.807124328613291,-4.869825998396273,-0.7444226588303096,-3.838475163504782,-1.7757734937218004,3.974949264526373,3.225856437994385,-38.588048013059115,1.03135083489149,10,1.9574985504150462,2.214998245239265,-1.015624999999993,-3.1737499237060476,3.5874977111816477,1,-0.03752877417589928,1.3359962053637602,33.442501068115234,-1.2293842906051884,35.7599983215332,3.245163957826759,35.9900016784668,-0.03752877417589928
3392,2018-10-03,31.53499984741211,32.752498626708984,31.229999542236328,32.61750030517578,9615600.0,-0.03192635122546317,1.2513897937943697,1.0934371652499517,23.301238891257867,39.931580936202295,3.3775429346245573,3.882603957105786,0.5149437998934303,-4.538320584802683,29.544807000317665,1.5224990844726562,-0.6707061305419515,-3.6490001678466797,-6.332752309064475,-0.9652480266288848,-4.990876238455577,-2.3071240972377822,4.850552124023437,6.072680154760159,-32.980258041551714,1.3418760706088984,10,2.3924999237060547,2.6499996185302734,0.02437591552734375,-2.133749008178711,5.567501068115234,2,0.052560685864063705,-1.3174609902452907,32.575000762939446,1.3359962053637602,33.442501068115234,-1.2293842906051884,35.7599983215332,0.052560685864063705
3393,2018-10-04,31.26749992370605,31.524999618530273,30.690000534057614,31.25,5440000.0,-0.008482635960057272,2.136150840129964,-0.016166204439491946,23.910511300351146,38.28789556592082,3.4453465017414793,4.006416745744939,0.9707265217836785,-4.165963828911185,28.202893782361542,0.8449993133544957,-0.7526002947026527,-3.694875049591065,-6.883749109246079,-0.5060009899360516,-5.2893120794185755,-2.100438019763555,4.808718901977546,10.382015059229847,-29.703254109104694,1.5944370298275075,10,2.3900003433227575,2.647500038146976,0.385625839233402,-1.8662490844726527,6.097501754760746,3,0.0874709749636664,1.2513897937943697,31.53499984741211,-1.3174609902452907,32.575000762939446,1.3359962053637602,33.442501068115234,0.0874709749636664
3394,2018-10-05,31.61000061035156,32.342498779296875,30.645000457763672,31.09000015258789,5796800.0,0.010953887822218622,-1.4077992982038456,29.71444141689956,31.28055550169327,37.184865070784156,2.895492232819027,3.508275020625124,0.8383133710938715,-4.39783711481574,26.296423888047393,1.6974983215332031,-0.8199865734023177,-3.139374446868903,-6.627990904156572,0.349242010418763,-4.883682675512734,-1.3950662182250717,4.035320752001962,20.177729352382944,-22.716136151634476,1.7443082286438334,10,2.024999618530277,2.2824993133544957,0.2106251716613805,-2.2087497711181605,3.8424987792968786,4,0.04919330196616811,2.136150840129964,31.26749992370605,1.2513897937943697,31.53499984741211,-1.3174609902452907,32.575000762939446,0.04919330196616811
3395,2018-10-08,30.852500915527344,31.51499938964844,30.31999969482422,31.309999465942386,6011600.0,-0.02396392534633962,1.7550476123468752,-0.8798041301397627,25.417434757314794,33.71763641540694,3.263710050641201,4.045116345124384,1.8548643326974883,-3.5301176401572327,24.3549286570123,1.2900009155273402,-0.8958170869431754,-3.625124263763425,-7.440672985872929,0.19042445834607946,-5.5328986248181735,-1.7173499027086763,4.29278835636719,14.874328166090557,-29.419001296785417,1.907774361054752,10,2.6199989318847656,2.8774986267089844,1.266249656677246,-1.3425006866455078,4.829998016357429,0,0.06020575686979335,-1.4077992982038456,31.61000061035156,2.136150840129964,31.26749992370605,1.2513897937943697,31.53499984741211,0.06020575686979335
3396,2018-10-09,30.625,31.729999542236328,30.395000457763672,30.76000022888184,3714800.0,-0.007373824123698469,-3.487397059153521,0.29508340247060305,24.893992508311,30.92309639587716,2.9252456212760194,3.997746228607994,2.359910584395081,-3.194077850767542,21.93285680855539,1.3349990844726562,-0.9963187493862833,-3.5480002403259263,-7.577424051834512,0.48142357118265977,-5.562712146080216,-1.5332883345716368,3.9412545226460978,12.53855864756573,-32.2989695611817,2.014711905754292,10,2.6612491607666016,3.104999542236328,1.676875114440918,-1.0550003051757812,4.082500457763672,1,0.08506120954241081,1.7550476123468752,30.852500915527344,-1.4077992982038456,31.61000061035156,2.136150840129964,31.26749992370605,0.08506120954241081
3397,2018-10-10,29.520000457763672,30.88999938964844,29.457500457763672,30.54999923706055,6498000.0,-0.03608161770567597,-1.4805202525959846,7.629607651986997,21.26110179108896,27.612718078974737,3.4203218513457614,4.79407905754767,3.721314176710493,-1.9848251718216012,19.92819569776701,1.4324989318847692,-1.2101906471736612,-4.30099973678589,-8.668264787828832,0.06626531425705195,-6.484632262307358,-2.117367211264419,4.5367034855438035,2.1663790766708315,-41.66880552862643,2.1836325255214706,10,3.3349990844726562,3.778749465942383,2.9756250381469727,0.09000015258788707,4.417499542236328,2,0.22501686698349843,-3.487397059153521,30.625,1.7550476123468752,30.852500915527344,-1.4077992982038456,31.61000061035156,0.22501686698349843
3398,2018-10-11,30.60000038146973,31.09749984741211,29.002500534057614,29.29999923706055,6355600.0,0.03658536270184998,-1.2110827608766637,-1.2621385292287592,29.317848155813934,25.847287692571115,1.6710769340753124,3.4457580600970736,2.9130560119302054,-2.9542712867083445,17.892905533770588,2.0949993133544957,-1.5888809245163813,-2.9384998321533153,-7.374606329861759,1.4976066655551286,-5.156553081007541,-0.7204465832990934,2.8128150738616107,47.82936187733473,4.43864970068946,2.218053248854223,10,1.615000724792477,2.4712495803832972,2.0025000572204554,-0.9899997711181712,3.9374980926513565,3,0.21250001480376768,-1.4805202525959846,29.520000457763672,-3.487397059153521,30.625,1.7550476123468752,30.852500915527344,0.21250001480376768
3399,2018-10-12,31.76749992370605,31.982500076293945,30.93000030517578,31.149999618530273,4513200.0,0.03815357933600927,1.0095449314629492,0.47499981660125173,32.6883056145936,26.385801631867096,-0.13669076728242402,2.0701487444856603,1.8007276036701008,-4.0008307841247195,16.4066865250387,1.3824996948242152,-1.897533184875435,-1.5715003013610875,-5.945873579802882,2.8028729770807033,-3.7586869405819847,0.6156863378598096,0.9396651442214967,92.78522867065449,53.10056419814901,2.187186639220896,10,-0.3162488937377894,1.3037500381469762,0.8350005149841344,-2.157499313354492,-1.44000053405761,4,0.17620214899516506,-1.2110827608766637,30.60000038146973,-1.4805202525959846,29.520000457763672,-3.487397059153521,30.625,0.17620214899516506
3400,2018-10-15,31.292499542236328,32.0,30.94750022888184,31.88249969482422,2993200.0,-0.014952400491398454,1.5515122370751153,-0.9554653619481874,26.982640350801802,26.561514319025154,0.001407433212275322,2.41787452033779,2.3374779805427863,-3.4092588199029947,16.32265066384236,1.0524997711181605,-2.2849605375371453,-1.8870007514953642,-6.3180798748121205,2.544078371821392,-4.102540313153746,0.328538810163014,0.8219192002720277,76.39697802110399,41.4580877542669,2.2155395616583786,10,-0.41499996185302734,1.7787504196166992,2.7981252670288086,-1.5774993896484375,-1.3349990844726562,0,0.13293919975287505,1.0095449314629492,31.76749992370605,-1.2110827608766637,30.60000038146973,-1.4805202525959846,29.520000457763672,0.13293919975287505
3401,2018-10-16,33.299999237060554,33.497501373291016,31.38249969482422,31.49250030517578,3748800.0,0.06415274344303024,-1.0863146922748388,-3.063556719361212,40.119136392801565,28.43016959697445,-2.1148334536825857,0.30574661805387393,0.42833742398838837,-5.289246032699062,15.79958167281889,2.2050018310546875,-2.6065602404162505,0.19687395095825622,-4.166747229367424,4.560495131283936,-1.9849366392045837,2.378684541121096,-4.29749870300294,95.60618243924189,60.849792089421555,2.181810590162841,10,-2.0499982833862376,-0.22874927520752664,1.2600011825561452,-3.5849990844726634,-2.8974990844726634,1,0.07154653902131813,1.5515122370751153,31.292499542236328,1.0095449314629492,31.76749992370605,-1.2110827608766637,30.60000038146973,0.07154653902131813
3402,2018-10-17,33.15999984741211,33.672500610351555,32.654998779296875,33.209999084472656,4378000.0,-0.004204185971651175,1.0871783435254139,-0.027662111539070222,38.23284211247598,30.02153968721055,-1.922230033578053,0.3361805301985754,0.6435633699920729,-5.0233294346751585,16.05206441777554,1.0175018310546804,-2.6109329762789386,0.13737459182739542,-4.155601516217104,4.4303506998718944,-2.009113462194854,2.283862645849645,-4.067599296569828,89.02567977373224,56.34946714279632,2.1464880540222486,10,-1.8224992752075266,-0.08874988555908203,1.6787495613098145,-3.261250495910641,-2.0900001525878906,2,0.046667690514851756,-1.0863146922748388,33.299999237060554,1.5515122370751153,31.292499542236328,1.0095449314629492,31.76749992370605,0.046667690514851756
3403,2018-10-18,33.212501525878906,33.61750030517578,32.564998626708984,32.919998168945305,2976000.0,0.0015832834351141578,-1.0997488584474886,-5.850156404974583,39.24880004868388,30.90690019243172,-1.8660543873705926,0.1628647160980563,0.6717537470296833,-4.944937260686036,16.310340315243266,1.0525016784667969,-2.5097605077974166,0.2718762397766099,-3.93573432161061,4.479486801163834,-1.8319290409170037,2.3756815204702235,-3.9368969726562533,83.22701792942311,51.73652077178156,2.103805280693612,10,-1.8750009536743235,-0.1412515640258789,1.70062255859375,-3.111251831054684,-1.7150020599365199,3,0.021829083652617376,1.0871783435254139,33.15999984741211,-1.0863146922748388,33.299999237060554,1.5515122370751153,31.292499542236328,0.021829083652617376
3404,2018-10-19,32.25,34.142501831054695,32.177501678466804,34.0,3959600.0,-0.028980097302485075,-1.073882462829298,-5.982837319700421,44.31736669106182,33.006892629514724,-0.8976156888168347,0.9682681467838279,1.7147756371175404,-3.8571671145499096,16.754635602313936,1.9650001525878906,-2.3039142271833555,-0.5593752861022949,-4.675698710162045,3.5569481379574555,-2.6175369981321737,1.4987864259275803,-2.798519604492192,40.76679555441716,6.916360250056158,2.058161712029876,10,-0.6774988174438477,0.5637502670288086,2.673124313354492,-2.1387500762939453,-1.2525005340576136,4,0.07093018524406469,-1.0997488584474886,33.212501525878906,1.0871783435254139,33.15999984741211,-1.0863146922748388,33.299999237060554,0.07093018524406469
3405,2018-10-22,32.860000610351555,33.017501831054695,31.73749923706055,32.18249893188477,3371200.0,0.01891474760780021,1.579339608500272,-0.38714381626673294,51.39228004002914,35.951146799705626,-1.3330949291512333,0.15639379936562392,1.1927543219738723,-4.339076122669486,16.707778443554243,1.2800025939941442,-2.0655367606805477,0.18387537002562482,-3.7298626084495012,4.097613348500751,-1.7729936192119382,2.140744359263188,-3.127058928710934,53.53260043288448,15.155334742514306,1.9568689892375637,10,-1.287499427795403,-0.0462503433227468,2.063123703002937,-2.7487506866455007,-1.685001373291005,0,-0.0770694209879389,-1.073882462829298,32.25,-1.0997488584474886,33.212501525878906,1.0871783435254139,33.15999984741211,-0.0770694209879389
3406,2018-10-23,32.78749847412109,32.90250015258789,31.545000076293945,32.44499969482422,3921200.0,-0.0022063948534325473,3.7423406495289115,0.5055320011486294,56.75747431178043,39.89518819089358,-1.0298871246307613,-0.04181526440302008,1.3500968625780132,-4.154408989723208,16.146708699268892,1.3575000762939453,-1.9439516195686117,0.2818732261657644,-3.2659450582670644,3.8296915105985896,-1.4920359160506464,2.0557823683821788,-2.78998318351562,47.83436221168541,5.148922177243584,1.7739091422164133,10,-1.2149972915649343,0.02625179290772195,1.9256258010864329,-2.676248550415032,-0.29749679565428266,1,-0.08631332514101708,1.579339608500272,32.860000610351555,-1.073882462829298,32.25,-1.0997488584474886,33.212501525878906,-0.08631332514101708
3407,2018-10-24,31.209999084472656,33.36750030517578,31.102500915527344,32.78499984741211,3333600.0,-0.048112831507824194,-1.5307296739174447,-4.598558763254127,49.728192808104524,42.163004263370304,0.9080389860508404,1.2455219042288377,2.9670828590972462,-2.4778086245277784,15.750415937164163,2.2649993896484375,-1.7252909879370577,-1.070876026153563,-4.322457128272404,2.1807050759652746,-2.69666657721298,0.554914524905854,-0.9637846014402349,3.5361229135243444,-41.44946991718422,1.6257905510594188,10,1.3262519836425781,1.6037511825561523,3.530625343322754,-1.0987491607666016,1.1875,2,-0.025873084125994317,3.7423406495289115,32.78749847412109,1.579339608500272,32.860000610351555,-1.073882462829298,32.25,-0.025873084125994317
3408,2018-10-25,31.415000915527344,31.852500915527344,29.82500076293945,31.18000030517578,4283600.0,0.006568466423207298,2.6531514193415418,-0.149206664454547,49.066093975230075,43.98275852566325,0.9284378420416886,0.7169575389031877,2.8332138579277526,-2.585383350149847,15.649368293086196,2.027500152587894,-1.4589003936727636,-0.6371241569519057,-3.396463896008491,2.1222155821046833,-2.0167940264801985,0.742545712576387,2.727500915527351,36.82686182361479,-10.830101437221558,1.379669869528294,10,0.5687503814697266,1.3987493515014648,3.3193740844726562,-1.303750991821289,2.7324981689453125,3,-0.01098205349828918,-1.5307296739174447,31.209999084472656,3.7423406495289115,32.78749847412109,1.579339608500272,32.860000610351555,-0.01098205349828918
3409,2018-10-26,31.34250068664551,31.6924991607666,29.65250015258789,30.60000038146973,4685600.0,-0.0023078219566754488,1.8284268872540084,3.1595675605480165,52.51152962606023,46.81930177846974,1.0441115185484087,0.4654026313547952,2.941928786522748,-2.413930481516676,15.471513747280884,2.039999008178711,-1.0126690389556785,-0.4887495040893519,-2.638208113967824,1.6607091057891168,-1.5634788090285845,0.5859798008498842,2.7136511230468763,45.491264189595164,-6.051719817142057,1.0747293049392348,10,0.5550003051757812,1.4712495803832972,3.3918743133544886,-1.2312507629394567,0.6350002288818324,4,0.00494532267372394,2.6531514193415418,31.415000915527344,-1.5307296739174447,31.209999084472656,3.7423406495289115,32.78749847412109,0.00494532267372394
3410,2018-10-29,31.15999984741211,32.592498779296875,30.70499992370605,31.82999992370605,4987200.0,-0.0058227912653811,-1.3892391730798188,-0.9023566342310451,52.75488917349593,48.223274309657995,1.3475500015459687,0.4934352183949926,3.137912621914893,-2.113772231244617,15.405398817768939,1.8874988555908239,-0.6899034584725996,-0.557125282287597,-2.5853355662797384,1.4710850017045445,-1.5712304242836694,0.45697985970847554,2.7200058959960955,40.57872497728125,-15.241324201495082,1.0141051419960716,10,0.7375011444091832,1.6537504196166992,3.6681251525878906,-1.0487499237060547,1.2075004577636719,0,-0.0052150315232821765,1.8284268872540084,31.34250068664551,2.6531514193415418,31.415000915527344,-1.5307296739174447,31.209999084472656,-0.0052150315232821765
3411,2018-10-30,31.352500915527344,32.18000030517578,30.70499992370605,31.084999084472656,5617600.0,0.006177826349739846,-1.8710465448686167,-0.3992564187967784,60.41488344099898,50.68794556838277,0.9496058502401112,0.21571122264994713,2.951818741136009,-2.200313204257405,15.035163796532421,1.4750003814697301,-0.4662183989030737,-0.3034992218017578,-2.296225493074239,1.6892270494707233,-1.299862357438002,0.6928639138344828,2.358404604248051,45.76044934359485,-16.15051968670521,0.9963631356362412,10,0.5450000762939489,1.4612493515014648,3.6431241035461426,-1.241250991821289,-1.0,1,-0.0056614838779539545,-1.3892391730798188,31.15999984741211,1.8284268872540084,31.34250068664551,2.6531514193415418,31.415000915527344,-0.0056614838779539545
3412,2018-10-31,33.192501068115234,33.96500015258789,31.25,31.64249992370605,6312400.0,0.05868750813676327,-1.325480941633523,5.794357138782741,63.562638710471816,53.38948319747033,-0.9893387039054318,-1.5744701148547655,1.1084680179209414,-3.9306015235654677,14.152760768590724,2.7150001525878906,-0.0740306225234093,1.4536258697509759,-0.6525494610001914,3.5598012005021467,0.400538204375394,2.5067135351265613,-3.5400009155273438,82.08697775135869,17.634910728475376,1.0530876653755854,10,-1.2950000762939418,-0.3787508010864258,1.9924993515014648,-3.0812511444091797,-2.330001831054684,2,-0.02116440060382352,-1.8710465448686167,31.352500915527344,-1.3892391730798188,31.15999984741211,1.8284268872540084,31.34250068664551,-0.02116440060382352
3413,2018-11-01,34.002498626708984,34.41249847412109,32.802501678466804,33.387500762939446,5085200.0,0.024403028772418622,1.243901790651187,0.3967725223867226,62.14672351943724,55.3705228450676,-1.8723925350616994,-2.2862814455910687,0.2878605399020344,-4.640112360661632,13.017913061154848,1.6099967956542827,0.04627638916569765,2.12687349319458,-0.19458995036077198,4.448336936749936,0.9661417714169005,3.287605214972256,-4.263748474121094,91.38655479021175,29.257756798560308,1.1607317217776776,11,-1.9699993133544922,-1.3749990463256907,1.1768770217895508,-3.8912487030029297,-3.2449989318847656,3,-0.04720240003114362,-1.325480941633523,33.192501068115234,-1.8710465448686167,31.352500915527344,-1.3892391730798188,31.15999984741211,-0.04720240003114362
3414,2018-11-02,33.165000915527344,34.5,32.78749847412109,34.282501220703125,4535600.0,-0.024630475553457876,1.2061241639597318,-1.8170799786624112,59.79085294801681,56.30369761262179,-0.9962151598169555,-1.3979895104777071,1.0716733126801472,-3.706137450414708,12.602457384134308,1.7125015258789134,0.18531589718973152,1.2116257667541497,-1.175607676788907,3.5988592102972063,0.01800904498261957,2.40524248852568,-3.2393008300781254,64.822159219128,4.312374451328914,1.193616721771529,11,-1.0887508392333984,-0.5375013351440501,2.168124198913574,-3.053750991821289,-2.035001754760742,4,0.029624548223224245,1.243901790651187,34.002498626708984,-1.325480941633523,33.192501068115234,-1.8710465448686167,31.352500915527344,0.029624548223224245
3415,2018-11-05,32.709999084472656,33.455001831054695,32.482498168945305,33.165000915527344,5434400.0,-0.013719337207726778,-1.1373620845769454,0.40716036402613454,46.31710540415039,55.14365662288512,-0.6310950692915682,-0.8397477583600121,1.5139052870274483,-3.1551671562287,11.875821327272721,0.9725036621093892,0.29228869179647177,0.6637490272521944,-1.6874091384913257,3.0149071929957145,-0.5118300556195692,1.8393281101239545,-2.509841004150392,52.83265139548061,-3.1039300853718714,1.1755790828717603,11,-0.6337490081787109,-0.4949979782104492,2.6231260299682617,-2.5987491607666016,-1.9549999237060547,0,-0.022393708023459635,1.2061241639597318,33.165000915527344,1.243901790651187,34.002498626708984,-1.325480941633523,33.192501068115234,-0.022393708023459635
3416,2018-11-06,33.22999954223633,33.380001068115234,32.237499237060554,32.877498626708984,7968800.0,0.015897293559097525,2.501900029231197,-0.7747241691538952,50.41716112194746,55.22020865775655,-1.208849183176504,-1.216976751372215,0.9522583467481951,-3.579951319265305,11.234513667188073,1.1425018310546804,0.40278653079741744,1.05349950790405,-1.2543702051475947,3.361369220955698,-0.10043534862177239,2.207434364429872,-2.771850946733398,60.92306283804086,8.793142665830047,1.1539348565258234,11,-1.1537494659423828,-1.4787492752075195,1.647500991821289,-3.1187496185302734,-3.0649986267089844,1,-0.02595543933018374,-1.1373620845769454,32.709999084472656,1.2061241639597318,33.165000915527344,1.243901790651187,34.002498626708984,-0.02595543933018374
3417,2018-11-07,36.162498474121094,36.25,33.11999893188477,34.25,11910400.0,0.08824853964134038,1.9988012265499013,5.425513494794711,63.08782533228812,56.77817880854077,-3.7604042542052483,-3.822291759489893,-1.996406866301811,-6.403885347255738,10.57163956897271,3.1300010681152273,0.4537321732480848,3.6538735389709487,1.0613822772154151,6.246364800726482,2.3576279080931783,4.9501191698487155,-5.461838794348338,97.81927702825395,47.57305850668547,1.2962456308777668,11,-3.2112483978271484,-3.536248207092285,-1.5012493133544922,-6.051248550415039,-7.737499237060543,2,-0.1606636101969433,2.501900029231197,33.22999954223633,-1.1373620845769454,32.709999084472656,1.2061241639597318,33.165000915527344,-0.1606636101969433
3418,2018-11-08,37.102500915527344,38.03499984741211,35.75,35.900001525878906,5981600.0,0.02599384669394289,-2.0415921923873745,0.6287583524483894,71.57145444444673,58.895948232805935,-4.256397696153989,-4.479849637513709,-2.9470635040000985,-7.228435293797844,9.876760841730125,2.2849998474121094,0.4812997919072899,4.268750953674314,1.1140877336066026,7.423414173742028,2.6914193436404545,5.846082563708169,-5.95789401013641,83.91550092776583,31.128888720428165,1.577331610033857,11,-2.7325010299682617,-3.5837507247924805,-3.0462512969970703,-6.991250991821289,-8.450000762939453,3,-0.16818277810095983,1.9988012265499013,36.162498474121094,2.501900029231197,33.22999954223633,-1.1373620845769454,32.709999084472656,-0.16818277810095983
3419,2018-11-09,37.3650016784668,37.90999984741211,36.17499923706055,37.02750015258789,6406000.0,0.007075015334871759,1.4308276101654152,0.2806666920451229,70.66513238917878,60.88597525677069,-3.994869763049195,-4.533956492044268,-3.234957455849006,-7.372146366099706,9.97050975203532,1.7350006103515625,0.7350262996974593,4.251376628875732,0.549306743187536,7.953446514563932,2.4003416860316307,6.102411571719831,-5.531355478873746,88.44332732369156,34.27423747175716,1.8510349428440998,11,-2.995001792907715,-3.8462514877319336,-3.578751564025879,-7.253751754760742,-8.995000839233398,4,-0.17683665694709272,-2.0415921923873745,37.102500915527344,1.9988012265499013,36.162498474121094,2.501900029231197,33.22999954223633,-0.17683665694709272
3420,2018-11-12,35.45249938964844,37.375,35.142501831054695,36.81750106811523,6713600.0,-0.05118432230448744,-1.2493720633029464,-4.044431132310036,60.4591827568572,60.89089740297716,-1.5750798811955562,-2.4177786006169626,-1.3704342511152703,-5.347136976799671,9.783143897098022,2.2324981689453054,0.9648605561706418,2.1308743476867704,-1.6076542669446354,5.869402962318176,0.2616100403710675,4.000138655002473,-2.9987178252734807,55.454934266801715,0.4645279602893879,1.8692643073157034,11,-0.8099994659423828,-1.9337491989135742,-1.6887493133544922,-5.341249465942383,-7.9374999999999964,0,-0.12192370928138108,1.4308276101654152,37.3650016784668,-2.0415921923873745,37.102500915527344,1.9988012265499013,36.162498474121094,-0.12192370928138108
3421,2018-11-13,35.68249893188477,36.497501373291016,34.810001373291016,35.85749816894531,5825200.0,0.0064875409687896735,1.3195786283398134,0.12820441162907878,69.6291315821284,61.56495216649457,-1.2586358175073684,-2.593084233065845,-1.6602693552709482,-5.461431265220867,10.73818729882059,1.6875,1.1910782812553435,2.2417489051818933,-1.6428570037164008,6.126354814080187,0.29944595073274627,4.18405185963104,-2.670595539206097,52.136307684188225,-8.9759551394663,1.9423029544491468,11,-0.5462493896484446,-2.1637487411499094,-2.081249237060554,-5.571249008178718,-8.602499008178722,1,-0.13809290040264277,-1.2493720633029464,35.45249938964844,1.4308276101654152,37.3650016784668,-2.0415921923873745,37.102500915527344,-0.13809290040264277
3422,2018-11-14,34.70750045776367,36.24499893188477,34.41749954223633,35.76750183105469,5685600.0,-0.027324276698846073,-1.228653437756599,6.057177111716867,63.53545291935236,61.7192554331518,-0.051556519858309,-1.5770634137017225,-0.7248676694202913,-4.358776299564987,11.768012249229622,1.8274993896484446,1.4345531323246306,1.189375400543213,-2.7331472210371146,5.111898022123544,-0.7718859102469509,3.1506367113333766,-1.19328741961165,8.01661067208264,-53.847366759568736,1.9612613107901653,11,0.42874908447265625,-1.1887502670288086,-1.199376106262207,-4.596250534057617,-7.715000152587891,2,-0.13087947798961197,1.3195786283398134,35.68249893188477,-1.2493720633029464,35.45249938964844,1.4308276101654152,37.3650016784668,-0.13087947798961197
3423,2018-11-15,33.9375,34.99250030517578,33.252498626708984,34.46500015258789,7707600.0,-0.022185419508982007,1.199053617874714,0.4976410086622306,60.08941992733979,61.75242954196546,0.7914876533956487,-0.7904919173772313,-0.010756031863436988,-3.4637420236806804,12.485764254668066,1.7400016784667969,1.5930627157629331,0.38312501907348917,-3.5409051625581895,4.307155200705164,-1.5788900717423502,2.3451401098893285,4.097499847412109,14.707486715110374,-47.193990391955325,1.9620150908158382,11,1.1987495422363281,-0.4187498092651367,-0.8606252670288086,-3.8262500762939453,-4.819999694824219,3,-0.1624309617072398,-1.228653437756599,34.70750045776367,1.3195786283398134,35.68249893188477,-1.2493720633029464,35.45249938964844,-0.1624309617072398
3424,2018-11-16,34.53749847412109,35.04249954223633,33.384998321533196,33.727500915527344,8082400.0,0.017679513049608353,-1.2173888636560692,-1.5355399512586554,62.71888001466403,63.574848943133645,0.4544414510149295,-1.2757376124218283,-0.6663039854605302,-3.9221326329530655,13.335876023379589,1.657501220703132,1.598953925199062,0.8687485694885169,-3.0284586995221687,4.765955838499206,-1.0798550650168295,2.8173522039938597,3.40185134887696,31.170392221998945,-32.0473822891956,1.9486036345053444,11,0.5987510681152415,-0.6937484741210866,-1.8943729400634695,-4.21249866485595,-5.052497863769528,4,-0.17039445766296069,1.199053617874714,33.9375,-1.228653437756599,34.70750045776367,1.3195786283398134,35.68249893188477,-0.17039445766296069
3425,2018-11-19,30.32749938964844,34.47249984741211,30.04750061035156,34.25,9932400.0,-0.12189646820041677,1.0263303619311162,-4.842607942129494,47.03671108876037,63.19924338389064,4.795209742847224,2.88259710581109,3.424620435117408,0.39872685760891713,14.224981989868269,4.489997863769528,1.4641236384242617,-3.2146254539489725,-7.377955796607477,0.9487048887095355,-5.296290625278228,-1.1329602826197167,7.5181134094238224,4.34106583220431,-58.56158692420977,2.081665171329254,11,3.713750839233395,3.516250610351559,1.9337511062622035,-0.002499580383304334,-0.7574996948242223,0,-0.06454533310725863,-1.2173888636560692,34.53749847412109,1.199053617874714,33.9375,-1.228653437756599,34.70750045776367,-0.06454533310725863
3426,2018-11-20,29.957500457763672,30.670000076293945,28.88249969482422,29.32749938964844,8752800.0,-0.01220011340635152,-1.3519734778233143,-0.1606121019975485,39.77882706413128,60.60935468742877,5.198908179250054,3.193438180620369,3.6549279056600312,0.8757259508839041,15.197551435294123,1.7875003814697266,1.3980730314140715,-3.443124485015872,-7.896695362563229,1.0104463925314882,-5.669909923789554,-1.2163390462421937,7.5761878537597624,14.60103055125942,-43.97988790821772,2.2267854387736796,11,3.501249313354492,3.501249313354492,2.016874313354492,2.9637489318847656,-0.007499694824222303,1,-0.0815322049834849,1.0263303619311162,30.32749938964844,-1.2173888636560692,34.53749847412109,1.199053617874714,33.9375,-0.0815322049834849
3427,2018-11-21,30.40250015258789,31.09000015258789,29.76499938964844,30.28000068664551,10101600.0,0.014854366620193016,-1.2993464549858333,0.19444326707073678,38.3570546982219,56.918865826737125,4.303485942452994,2.829933020524706,3.0776049384514437,0.5275488798035042,16.405283621714737,1.3250007629394496,1.5315088611533199,-2.957749843597412,-7.508520797289229,1.5930211100944085,-5.233135320443324,-0.6823643667515036,6.612116841933592,24.675332717779895,-28.526708115329114,2.27538547684591,11,2.9937496185302734,3.0562496185302734,1.7581253051757812,2.6687498092651367,-1.6075000762939453,2,-0.10928378298516428,-1.3519734778233143,29.957500457763672,1.0263303619311162,30.32749938964844,-1.2173888636560692,34.53749847412109,-0.10928378298516428
3428,2018-11-23,31.06999969482422,31.252500534057614,29.90999984741211,29.90999984741211,2256000.0,0.021955416129798344,-1.3146566607582637,9.469427792915805,43.14911348835956,53.86153039331276,3.0064467553461185,2.2506538059322807,2.2928041074145398,-0.03694633239108214,16.797927737385614,1.3425006866455043,1.6076319201106628,-2.2730002403259277,-6.857309944696951,2.3113094640450953,-4.565155092511439,0.01915461185958378,5.45669026171543,35.51136451600718,-15.550744583245333,2.292154852185511,11,2.0587501525878906,2.3887500762939453,1.1343755722045898,2.0012502670288086,-3.004999160766605,4,-0.13123590053744627,-1.2993464549858333,30.40250015258789,-1.3519734778233143,29.957500457763672,1.0263303619311162,30.32749938964844,-0.13123590053744627
3429,2018-11-26,31.497499465942386,32.232498168945305,30.7549991607666,31.4424991607666,6098000.0,0.013759246067497788,-1.0664317382744668,0.04741406242292808,46.02784697970307,52.258048640295634,1.854091323314389,1.9345467626573658,1.7664293196971919,-0.35551506617876427,16.88194785637386,1.4774990081787038,1.2823398967044142,-1.8532504081726024,-6.423823952029071,2.71732313568387,-4.138537180100837,0.4320363637556319,4.570539074894338,46.77995885040456,-3.890548972841181,2.2852867719282357,11,1.1925010681152308,1.9612503051757777,0.7068758010864222,1.573750495910641,-2.4375,0,-0.07556152714091002,-1.3146566607582637,31.06999969482422,-1.2993464549858333,30.40250015258789,-1.3519734778233143,29.957500457763672,-0.07556152714091002
3430,2018-11-27,30.997499465942386,31.40500068664551,30.01749992370605,30.67250061035156,12163600.0,-0.01587427600532676,1.4342090953656472,5.909037314467773,42.67672523878307,49.26333682436838,1.8502679280903571,2.5526227312456022,2.2008090693535998,0.2458262752645517,17.853144014050994,1.4799995422363352,0.7151730041969344,-2.3451253890991204,-6.932642971556067,2.2423921933578264,-4.638884180327597,-0.05136659787064701,4.639406744133584,63.134350282743455,13.192280496712868,2.2937587912284743,11,1.5662498474121058,2.4612503051757777,1.195626258850094,2.073750495910641,1.4899997711181676,1,-0.048794221522695524,-1.0664317382744668,31.497499465942386,-1.3146566607582637,31.06999969482422,-1.2993464549858333,30.40250015258789,-0.048794221522695524
3431,2018-11-28,31.17499923706055,31.71999931335449,30.417499542236328,30.875,15587200.0,0.005726260962216845,-1.1440322757884434,0.9230778259670199,30.03003186475246,45.54051226274616,1.0796788324373061,2.4887422604299267,1.947276541197244,0.16610043132539332,18.80837139907309,1.3024997711181605,0.09955330813367169,-2.1587505340576136,-6.763134958019929,2.445633889904702,-4.460942746038771,0.14344167792354412,4.056642582100313,57.14287922824835,12.709323063264478,2.3021922119811586,11,0.787500381469723,2.2837505340576136,1.01812648773193,1.896250724792477,1.705001831054684,2,-0.05148354712157688,1.4342090953656472,30.997499465942386,-1.0664317382744668,31.497499465942386,-1.3146566607582637,31.06999969482422,-0.05148354712157688
3432,2018-11-29,32.490001678466804,32.77750015258789,31.22249984741211,31.46500015258789,7720400.0,0.04218131430915939,-1.0596001394509778,3.416680441997364,32.069972747712185,42.427240353898654,-0.651463515023682,1.1788522145021716,0.5718078012993146,-1.0409719194717653,18.836233181505992,1.6025009155273402,-0.27301076371524857,-0.8086231231689354,-5.428237484275108,3.810991237937234,-3.118430303722022,1.501184057384151,2.360691613233861,89.97389909245493,48.44701354736621,2.309807180553085,11,-0.5275020599365305,0.9687480926513601,-0.2968759536743235,0.5812482833862234,2.197498321533196,3,-0.07817792503257315,-1.1440322757884434,31.17499923706055,1.4342090953656472,30.997499465942386,-1.0664317382744668,31.497499465942386,-0.07817792503257315
3433,2018-11-30,32.397499084472656,33.084999084472656,31.84000015258789,32.384998321533196,24222800.0,-0.002847109548026139,-1.2585074027811898,0.012195848126900237,30.431348528805827,38.839736855469965,-0.8944431397052455,1.2068214199808551,0.5988628812411108,-0.850799144948013,18.57654982938278,1.2449989318847656,-0.8160075490546248,-0.820875740051271,-5.444767084507177,3.803015604404635,-3.1328214122792275,1.491069932176682,2.0951025914154187,77.5876059301615,40.26055077927822,2.311945672227954,11,-0.7199993133544922,1.0612506866455078,0.27750158309936523,0.6737508773803711,3.0774993896484375,4,-0.11119682413712306,-1.0596001394509778,32.490001678466804,-1.1440322757884434,31.17499923706055,1.4342090953656472,30.997499465942386,-0.11119682413712306
3434,2018-12-03,34.147499084472656,34.352500915527344,32.892501831054695,33.40999984741211,9017200.0,0.054016515146341426,1.5446542845839955,58.996338114095245,44.792496279680364,38.59037965446108,-3.0235398536358282,-0.4909705735183181,-1.1983241895880354,-2.499665383304169,18.48726920365354,1.9550018310546875,-1.2075699946046683,0.8799993515014677,-3.7623440000263173,5.522342703029249,-1.4411723242624248,3.20117102726536,-5.2649993896484375,95.27100843941079,57.74867941145436,2.3211716757638907,12,-2.529998779296875,-0.6887493133544922,-1.7487483024597168,-1.076249122619629,1.12750244140625,0,-0.17812427596435132,-1.2585074027811898,32.397499084472656,-1.0596001394509778,32.490001678466804,-1.1440322757884434,31.17499923706055,-0.17812427596435132
3435,2018-12-04,31.977500915527344,34.647499084472656,30.4424991607666,34.0625,10332800.0,-0.06354779199429106,1.5837194911857566,-2.827120327314295,37.197654870277844,38.303582744032916,-0.6647843862365406,1.7089560225707743,0.877343747128009,-0.22339955825086122,18.591399382779827,4.204999923706055,-1.5797942231971902,-1.2533739089965792,-5.925697422411723,3.4189496044185645,-3.5895356657041546,1.0827878477109927,-2.985601196289064,36.87946908065786,1.1559034286746126,2.3361617567075728,12,0.22874832153320312,1.4812488555908203,0.3781247138977051,1.0937490463256836,3.707500457763672,1,-0.09123606804959239,1.5446542845839955,34.147499084472656,-1.2585074027811898,32.397499084472656,-1.0596001394509778,32.490001678466804,-0.09123606804959239
3436,2018-12-06,32.36750030517578,32.439998626708984,31.01499938964844,31.75,6182800.0,0.01219605592940698,2.737717876368284,-0.29616334595751687,41.57363905129552,38.660981005485546,-0.7565317147288653,1.3186343436048276,0.3739211685504671,-0.49979282695231575,18.917194872773713,1.4249992370605433,-2.070097176068135,-0.8202495574951172,-5.508501456251167,3.8680023412609366,-3.1643755068731423,1.523876391882908,-3.149376611328126,45.778862766603574,6.279957035772917,2.344125949378027,12,-0.08875083923339844,1.0912494659423828,-0.011874675750732422,0.7037496566772461,4.395000457763672,3,0.003707389534359118,1.5837194911857566,31.977500915527344,1.5446542845839955,34.147499084472656,-1.2585074027811898,32.397499084472656,0.003707389534359118
3437,2018-12-07,30.352500915527344,32.665000915527344,30.0674991607666,32.044998168945305,4496000.0,-0.062253784526147826,-1.2961333735738167,-2.7408848857753445,38.152677675923634,38.10582147077044,1.3976022288367105,3.031470693796777,2.265621422864456,1.6091077159719376,17.776786380907733,2.597501754760742,-2.037556273543924,-2.5447490692138643,-7.176568231528108,2.087070093100376,-4.860658650370986,-0.22883948805674237,-0.9172022060546894,6.222745840793023,-34.907961055613455,2.3159095811571206,12,1.9799985885620117,3.1062488555908203,2.003124713897705,2.7187490463256836,6.409999847412109,4,0.0832715616950992,2.737717876368284,32.36750030517578,1.5837194911857566,31.977500915527344,1.5446542845839955,34.147499084472656,0.0832715616950992
3438,2018-12-10,30.86249923706055,30.98749923706055,29.90999984741211,30.47500038146973,6588400.0,0.016802513998848356,2.380396310358354,-0.22895095091485362,37.78257996852372,37.18968069175051,0.9555621666005933,2.1397223463599566,1.626520227385658,1.1898240898199113,15.869027396178392,1.077499389648441,-1.8163642866390362,-1.7227506637573207,-5.988020464337165,2.54251913682252,-3.8553855640472428,0.4098842365326014,-1.2187125125878957,20.105531251535012,-21.364514447178223,2.1326349002899203,12,1.4162502288818324,2.5962505340576136,1.4931263923644984,2.208750724792477,6.51250076293945,0,0.12393684430929963,-1.2961333735738167,30.352500915527344,2.737717876368284,32.36750030517578,1.5837194911857566,31.977500915527344,0.12393684430929963
3439,2018-12-11,30.75749969482422,32.387500762939446,30.16250038146973,31.29750061035156,7810400.0,-0.0034021723720367714,-1.5722554568928053,-1.3935548653530851,51.96616552894354,38.22184072399056,1.0555569449745086,1.8175078973939804,1.6059498003061634,1.3897606481081084,13.57485957336883,2.225000381469716,-1.5918265555920001,-1.4973751068115249,-5.188793045109321,2.194042831486268,-3.3430840759604195,0.3483338623373733,-0.9135644759515635,17.88918171811577,-27.109318752588063,1.8457089691488968,12,1.521249771118164,2.7012500762939453,1.5724997520446777,2.3137502670288086,6.6225013732910085,1,0.15337718690088198,2.380396310358354,30.86249923706055,-1.2961333735738167,30.352500915527344,2.737717876368284,32.36750030517578,0.15337718690088198
3440,2018-12-12,31.1299991607666,31.61000061035156,30.88999938964844,31.29999923706055,6648800.0,0.012110850024817488,-1.215389671554375,0.3148144223569224,55.35999500557948,41.03628107297134,0.7865424560947645,1.1642662738804717,1.184331154241292,1.1165655280580467,12.02206701924064,0.8525009155273402,-1.490172228910474,-0.9087506294250502,-4.3063513979941135,2.488850139144013,-2.607551013709582,0.7900497548594814,-1.2199993133544922,44.28307950490649,-4.372107070310392,1.6988003842845307,12,1.1487503051757812,2.3287506103515625,1.2218756675720215,1.9412508010864258,6.575002670288086,2,0.13315138056079,-1.5722554568928053,30.75749969482422,2.380396310358354,30.86249923706055,-1.2961333735738167,30.352500915527344,0.13315138056079
3441,2018-12-13,30.7549991607666,31.43000030517578,30.28000068664551,31.22500038146973,4198800.0,-0.012046257954051454,1.613632324318224,2.7647118221902716,51.62180381940147,43.20870674760348,1.2244657873691338,1.213393910917688,1.532808116658316,1.5813146775888924,10.762389717830366,1.1499996185302699,-1.480758138148225,-1.03737564086914,-4.010576196658754,1.9358249149204738,-2.523975918763945,0.4492246370256652,-0.6554993438720693,30.671469537127166,-20.148816385828184,1.4866002778948064,12,1.5237503051757812,2.7037506103515625,1.3906264305114746,2.316250801086426,5.879999160766602,3,0.16029921466600117,-1.215389671554375,31.1299991607666,-1.5722554568928053,30.75749969482422,2.380396310358354,30.86249923706055,0.16029921466600117
3442,2018-12-14,30.165000915527344,30.82999992370605,29.85000038146973,30.48749923706055,3923600.0,-0.019183816008420007,-1.0577431395479235,0.6861648594247151,45.806306661438995,44.917035429007164,1.6203799265718608,1.5237542649147784,2.122408113036073,2.2688412306726917,9.82348896491947,0.979999542236321,-1.38243918652352,-1.4002489089965806,-4.118928945071076,1.3184311270779183,-2.759588927033832,-0.04090889095932937,4.4824981689453125,12.413812283849426,-38.6764236200397,1.3593400180372495,12,2.0837488174438477,3.2937488555908203,1.7487492561340332,2.9062490463256836,5.854999542236328,4,0.2187137293941226,1.613632324318224,30.7549991607666,-1.215389671554375,31.1299991607666,-1.5722554568928053,30.75749969482422,0.2187137293941226
3443,2018-12-17,28.42499923706055,29.86249923706055,28.252500534057614,29.73749923706055,5395200.0,-0.057682798795180346,1.060798339843759,4.069788623271504,37.30633967908002,44.08524025116268,3.059345974253052,2.9825133076539814,3.8504080015207656,4.08941941953255,9.961625796496024,1.9125003814697301,-1.1638182158590062,-2.864625549316404,-5.6864398231875875,-0.04281127544522079,-4.275532686251996,-1.4537184123808125,6.126549873352044,4.1716733604530685,-45.503103661660205,1.4109071369355919,12,3.0250005722045863,4.718750953674313,4.3637509346008265,4.646250724792477,7.827499389648427,0,0.2933158047374178,-1.0577431395479235,30.165000915527344,1.613632324318224,30.7549991607666,-1.215389671554375,31.1299991607666,0.2933158047374178
3444,2018-12-18,28.65250015258789,29.09499931335449,28.21500015258789,28.852500915527344,4804000.0,0.008003550453247632,1.5693497727880408,0.15238153366815477,40.08876023466676,44.406474180539234,2.201968809361013,2.4153537506335603,3.6022599155035593,3.9515417245392186,10.084836990465202,0.879999160766598,-1.063737799790708,-2.3428747177124016,-4.958479814754057,0.27273037932924993,-3.650677266233231,-1.0350721691915759,5.647087014770506,12.88659620058452,-33.63628392137906,1.3078025485208264,12,1.7875003814697266,4.409999847412109,5.291874885559082,4.866250038146973,6.6875,1,0.3044236908109499,1.060798339843759,28.42499923706055,-1.0577431395479235,30.165000915527344,1.613632324318224,30.7549991607666,0.3044236908109499
3445,2018-12-19,28.3700008392334,29.709999084472656,28.1200008392334,28.8174991607666,3140400.0,-0.009859499584680242,-2.3562027691329046,2.2374830723454577,38.24885411251391,44.037053631785724,2.1444404763598897,2.681146720638477,3.8848239071314126,4.349396979836605,10.042216121667538,1.5899982452392578,-0.9513162210541282,-2.527499103546141,-5.38375884881237,0.3287606417200877,-3.9556289761792556,-1.0993692309130267,5.564511107238765,7.552871309265393,-36.07233223625362,1.428129872633114,12,2.0225000381469727,4.377499580383301,5.574374198913574,5.148749351501465,6.642499923706048,2,0.31758900114030775,1.5693497727880408,28.65250015258789,1.060798339843759,28.42499923706055,-1.0577431395479235,30.165000915527344,0.31758900114030775
3446,2018-12-20,27.51499938964844,28.482500076293945,27.087499618530273,28.209999084472656,5502400.0,-0.030137519361739362,1.2499976927265513,1.5530777689691249,28.322427231523392,42.944803582407914,2.501821103715603,3.5244818686434023,4.737290333535437,5.323777595171162,9.637873816091302,1.3950004577636719,-1.2435483571345252,-3.2603754997253382,-6.472555088194635,-0.04819591125604106,-4.866465293959987,-1.6542857054906897,5.954351668244623,11.422838644179851,-25.251506300587696,1.6060897942346493,12,2.2225008010864187,4.2775011062622035,6.565625667572018,6.003750801086422,8.38750076293945,3,0.3703435459729605,-2.3562027691329046,28.3700008392334,1.5693497727880408,28.65250015258789,1.060798339843759,28.42499923706055,0.3703435459729605
3447,2018-12-21,27.07999992370605,27.79750061035156,26.26250076293945,27.74250030517578,5106400.0,-0.01580953936368401,2.9741045349162,0.9532383775179857,27.50158132054912,41.80247039929963,2.7086416451228033,3.8976393829845755,5.200270665867752,5.86989298589177,9.600243536079557,1.5349998474121094,-1.2664541799537083,-3.529249954223637,-7.141386639133895,0.08288673068662433,-5.335318296678768,-1.7231816117685064,5.751165990250737,22.708319646334985,-8.427635179470638,1.80606834245513,12,2.245000839233395,4.173749923706058,7.247499942779545,6.438750267028812,8.177499771118168,4,0.3528433687129604,1.2499976927265513,27.51499938964844,-2.3562027691329046,28.3700008392334,1.5693497727880408,28.65250015258789,0.3528433687129604
3448,2018-12-24,26.99250030517578,27.53750038146973,26.427499771118164,26.97249984741211,1154800.0,-0.003231152835184159,-1.0000000000000064,-0.030189352826185057,14.771037286383418,37.66967837234851,2.446753828121974,3.8620073925904634,5.280494350099303,6.067890319266226,9.663692396235357,1.110000610351566,-1.4303720842824,-3.412874603271483,-7.36024044871354,0.5344912421705743,-5.386557525992508,-1.4391916805504543,5.050425790658927,21.17476135308686,-1.7721792222317596,1.9736829227210277,12,1.943750381469723,3.6599998474121094,7.3349995613098145,6.526249885559082,8.452499389648438,0,0.3344447550439362,2.9741045349162,27.07999992370605,1.2499976927265513,27.51499938964844,-2.3562027691329046,28.3700008392334,0.3344447550439362
3449,2018-12-26,29.11750030517578,29.1924991607666,27.15999984741211,27.15999984741211,2962000.0,0.07872557102805833,-1.076627165315202,97.872782757963,35.85558102461066,35.50252126335197,0.07225359603146941,1.6333018814918674,3.135123329330618,3.9501068250367126,9.948801599930439,2.1999988555908203,-1.3315228655804923,-1.1688746452331529,-5.121108562606622,2.78335927214032,-3.144991603919891,0.8072423134535818,2.2317747507114944,82.81366010837178,59.08325652259187,1.976116958686736,12,-0.27124977111816406,1.5349998474121094,5.2099995613098145,4.401249885559082,7.005001068115234,2,0.24504158141160604,-1.0000000000000064,26.99250030517578,2.9741045349162,27.07999992370605,1.2499976927265513,27.51499938964844,0.24504158141160604
3450,2018-12-27,29.48500061035156,29.5,28.25,28.627500534057614,3225200.0,0.01262128621358527,1.8169050407796812,0.4380586849382341,35.71251376032991,33.734822367899575,-0.6181320756558861,1.2086470255735229,2.7664154075412064,3.597462118371727,9.809119984615268,1.25,-1.261130876979486,-0.7257493972778342,-4.678572414357323,3.2270736198016508,-2.702160905817575,1.25066211126191,1.253861530381979,99.53669828005705,75.34858669660707,1.9764115085397427,12,-0.9387502670288086,0.9699993133544957,5.004999160766605,4.033749580383304,7.700000762939457,3,0.19857552725234684,-1.076627165315202,29.11750030517578,-1.0000000000000064,26.99250030517578,2.9741045349162,27.07999992370605,0.19857552725234684
3451,2018-12-28,29.56999969482422,30.14249992370605,28.959999084472656,29.625,6150800.0,0.0028827906634947276,1.1697260067824684,-0.0641402918743619,45.20379117664801,33.6678762029228,-0.9933632216090373,1.0511322899320135,2.6164538880361334,3.5339114997362486,9.721408782420971,1.1825008392333949,-1.4467884307067003,-0.5605003356933587,-4.496028917353428,3.375028245966714,-2.528264626523395,1.4072639551366777,0.6316990805740268,85.24483627030685,56.355910975048324,1.9677642908300361,12,-1.3674993515014684,0.8850002288818359,4.372500419616699,3.9487504959106445,6.720001220703125,4,0.18405482327643896,1.8169050407796812,29.48500061035156,-1.076627165315202,29.11750030517578,-1.0000000000000064,26.99250030517578,0.18405482327643896
3452,2018-12-31,29.95000076293945,30.440000534057614,29.63500022888184,29.80500030517578,2628800.0,0.012850898614711337,-2.3195847097687783,-2.6363573311138206,44.31642194471381,34.44677423243767,-1.5724267832740786,0.49654189779780467,2.179079935093572,3.1661302924795827,10.19757987749699,0.8700008392333949,-1.7173212071778927,-0.053499221801761365,-3.8291157697781664,3.7221173261746436,-1.9413074957899639,1.8343090521864411,-3.6875,87.78817001995525,55.401033333945314,1.887808273988202,12,-1.598750114440918,0.5049991607666051,3.5087490081787145,3.5087490081787145,6.040000915527347,0,0.19874788774677254,1.1697260067824684,29.56999969482422,1.8169050407796812,29.48500061035156,-1.076627165315202,29.11750030517578,0.19874788774677254
3453,2019-01-02,28.795000076293945,29.59250068664551,28.5,29.252500534057614,4609600.0,-0.03856429573366549,-1.0859189500211288,-3.155165609955066,39.19030934658477,34.346946355984116,-0.40166096158404585,1.4417326658653309,3.2604110784535436,4.328395273139854,10.948698808253422,1.4500007629394496,-1.9601678136924825,-1.0283749580383308,-4.664246587161081,2.607496671084416,-2.846310772599704,0.7895608565230425,-2.448949317932133,49.84755751847022,14.981011320909111,1.817935814561374,1,-0.4437494277954137,1.6599998474121094,4.632499694824219,4.663749694824219,7.587499618530273,2,0.2244313110403724,-2.3195847097687783,29.95000076293945,1.1697260067824684,29.56999969482422,1.8169050407796812,29.48500061035156,0.2244313110403724
3454,2019-01-03,28.065000534057614,29.09749984741211,27.582500457763672,28.57250022888184,3062800.0,-0.02535160758125221,-1.0577243417865478,1.1092878405083164,33.75729634027657,33.84788438129107,0.26400022665622913,1.784156905934406,3.9377685607986983,5.066118403505765,11.216292459896115,1.5149993896484375,-2.1197298876458106,-1.454249572753909,-4.543685376904879,1.635186231397057,-2.998967474829392,0.090468329321574,-1.6370707801818867,16.8853915454562,-16.096447842464478,1.5447179020754833,1,0.28625011444091797,2.389999389648441,5.228749275207523,5.39374923706055,9.742498397827159,3,0.2629609485241513,-1.0859189500211288,28.795000076293945,-2.3195847097687783,29.95000076293945,1.1697260067824684,29.56999969482422,0.2629609485241513
3455,2019-01-04,29.059999465942386,29.56999969482422,28.252500534057614,28.545000076293945,8609600.0,0.03545337298951101,-1.3954563424631792,-1.0147777326778744,41.5713593069126,35.319987945223204,-0.6960237335209598,0.5896087684481479,2.8809390267585364,4.084068671279137,11.594010967767135,1.5049991607666051,-1.9971057857883814,-0.31337556838989045,-3.181686566723865,2.5549354299440843,-1.7475310675568778,1.120779930777097,-2.5518282964630217,51.70600065547396,17.670511623045286,1.4341554991669883,1,-0.7087488174438548,1.3950004577636683,4.014375686645504,4.398750305175778,9.122499465942386,4,0.2430317287385264,-1.0577243417865478,28.065000534057614,-1.0859189500211288,28.795000076293945,-2.3195847097687783,29.95000076293945,0.2430317287385264
3456,2019-01-07,32.487499237060554,33.19499969482422,31.0,31.38249969482422,8133200.0,0.11794562402298436,-1.3475945974064034,2.1456327219934215,59.00716692527014,38.820608567969984,-3.7369810203933476,-2.981292451565423,-0.5675009946442557,0.687544486623537,12.004263750718517,4.135000228881832,-1.8435676425129763,3.1081242561340403,0.21306489503518833,6.003183617232896,1.6605945755846143,4.555653936683466,-5.900691480289623,87.39419948439571,48.53250036181187,1.4475296805494273,1,-2.6762495040893626,-2.0324993133544993,0.5237503051757741,0.9712505340576101,4.775001525878899,0,0.14459414379521474,-1.3954563424631792,29.059999465942386,-1.0577243417865478,28.065000534057614,-1.0859189500211288,28.795000076293945,0.14459414379521474
3457,2019-01-08,32.880001068115234,34.049999237060554,32.65250015258789,32.865001678466804,6603200.0,0.012081626480099361,-5.352233319461816,0.013574113902413141,69.29407131054074,44.87872345954302,-3.5986702728950384,-3.346297979122056,-0.9259586121555188,0.31436441228625966,12.108576847624391,1.5625,-1.6130468783427112,3.3742510795593255,0.10398640615649413,6.644515752962153,1.7391187428579116,5.009383416260739,-6.028865633822171,81.90957263586037,37.06282133243971,1.6351323367014146,1,-2.2750015258789027,-2.4250011444091797,-0.16937637329101562,0.5787487030029297,4.0774993896484375,1,0.10371045427729308,-1.3475945974064034,32.487499237060554,-1.3954563424631792,29.059999465942386,-1.0577243417865478,28.065000534057614,0.10371045427729308
3458,2019-01-09,34.6875,34.790000915527344,33.217498779296875,33.217498779296875,4766400.0,0.054972593466170894,-1.139456912121904,98.00406917603829,72.99047560918899,49.004822857829495,-4.693405724637188,-5.1147821925422505,-2.6843169499091317,-1.449015082604376,12.248105167826202,1.9099998474121094,-1.1079360157080984,4.990499973297119,1.014844303361997,8.966155643232238,3.002672138329558,6.97832780826468,-7.404432737540887,98.57785766191755,47.6357867163085,1.98782783496756,1,-3.501249313354492,-4.161249160766602,-1.9768753051757812,-1.228750228881836,2.4350013732910156,2,0.037549597937781565,-5.352233319461816,32.880001068115234,-1.3475945974064034,32.487499237060554,-1.3954563424631792,29.059999465942386,0.037549597937781565
3459,2019-01-10,35.474998474121094,35.505001068115234,34.522499084472656,34.6875,10434800.0,0.022702658713400936,1.3185787332109034,0.5357128028400008,76.06382271592189,53.488301630673064,-5.0112411720006484,-5.8296242480909015,-3.4101735995691698,-2.2049707109134005,13.303446455394475,0.9825019836425781,-0.4797828831598281,5.542123508453368,0.8131401459465906,10.271106870960146,3.1776318271999813,7.906615189706756,-7.591376519416521,99.58631379821003,41.37307928893809,2.364491681253388,1,-3.9312477111816406,-4.59124755859375,-2.9068737030029297,-2.0162487030029297,1.5,3,0.025581430859402232,-1.139456912121904,34.6875,-5.352233319461816,32.880001068115234,-1.3475945974064034,32.487499237060554,0.025581430859402232
3460,2019-01-11,35.275001525878906,35.685001373291016,34.950000762939446,35.474998474121094,3522400.0,-0.00563768729653602,1.3709592075309402,-0.253964870808669,79.90368142692961,57.34384499181546,-4.362303552669701,-5.589762124793019,-3.1437044403348082,-1.9848519327303933,14.440075672799498,0.7350006103515696,0.3253147794057796,5.134876441955566,-0.1461074161426552,10.415860300053787,2.494384512906457,7.775368371004674,-6.629241659833266,91.24867177735528,25.996601207187098,2.6404919290491105,1,-3.6412506103515625,-4.301250457763672,-2.7368764877319336,-1.8162517547607422,1.1099967956542969,4,0.07179297792936845,1.3185787332109034,35.474998474121094,-1.139456912121904,34.6875,-5.352233319461816,32.880001068115234,0.07179297792936845
3461,2019-01-14,35.685001373291016,35.82749938964844,35.002498626708984,35.107498168945305,4968800.0,0.011622957609550122,-1.0952339431987173,-2.8875600823987537,83.2239565436591,61.66690439169827,-4.261849367882505,-5.914732599267381,-3.487303163957968,-2.37689171587936,15.335914841427577,0.8250007629394531,0.7691724834951366,5.2983761787414565,-0.5348154503545501,11.131567807837463,2.381780364193453,8.21497199328946,-6.19453252637593,95.51187242207503,23.850606429373457,2.916595814548003,1,-3.980001449584961,-4.64000129699707,-2.85250186920166,-2.2262516021728516,0.8774986267089844,0,0.06998731855067408,1.3709592075309402,35.275001525878906,1.3185787332109034,35.474998474121094,-1.139456912121904,34.6875,0.06998731855067408
3462,2019-01-15,36.76250076293945,37.099998474121094,35.5,35.86999893188477,5554800.0,0.030194741437082007,1.0414689348032415,1.5454491409547275,85.04305629061326,66.76165405214587,-4.7733382329986895,-6.822409669749227,-4.543829525181145,-3.44547125451097,16.227658734210042,1.5999984741210938,1.2557655615621535,6.0460005760192885,-0.443674032546447,12.535675184585024,2.8011632717364208,9.290837880302156,-6.3848476400416985,91.3072057254361,12.711990403221321,3.2448373042828687,1,-4.42125129699707,-5.08125114440918,-3.8937511444091797,-3.303750991821289,-2.5475006103515625,1,0.013600815766702468,-1.0952339431987173,35.685001373291016,1.3709592075309402,35.275001525878906,1.3185787332109034,35.474998474121094,0.013600815766702468
3463,2019-01-16,36.76250076293945,37.35749816894531,36.40999984741211,36.962501525878906,3956800.0,0.0,-1.0939129408491788,-0.2240900309449335,82.35295731992781,72.16117193877379,-3.9384654398953955,-6.49896376156844,-4.548536715727366,-3.4446839192513607,16.44044988472035,0.9474983215332031,1.6500069343687116,5.62912549972534,-1.2972218063587206,12.555472805809398,2.1659518466833134,9.09229915276737,-5.309272383845965,79.01243040025405,0.9115425804759099,3.463173653042029,1,-3.9575014114379883,-4.95250129699707,-3.8668761253356934,-3.303750991821289,-1.5375022888183594,2,0.005304309847734778,1.0414689348032415,36.76250076293945,-1.0952339431987173,35.685001373291016,1.3709592075309402,35.275001525878906,0.005304309847734778
3464,2019-01-17,37.375,37.74499893188477,36.65750122070313,36.80500030517578,3473600.0,0.016660978561012785,-1.5144517847535628,-2.84998760228118,82.71145722460071,76.73229392962801,-3.454765612424694,-6.771677269012891,-5.131723715624261,-4.069232422434624,16.697884856393035,1.0874977111816406,2.0829750653457744,5.8054997444152825,-1.548366422900962,13.159365911731523,2.1285666607571585,9.482432828073403,-4.859003058733187,86.76210467699916,10.902908098032555,3.676933083658121,1,-3.002500534057617,-5.371250152587891,-4.506250381469727,-3.916250228881836,-2.4775009155273438,3,-0.006755816099237033,-1.0939129408491788,36.76250076293945,1.0414689348032415,36.76250076293945,-1.0952339431987173,35.685001373291016,-0.006755816099237033
3465,2019-01-18,37.38000106811523,38.17250061035156,37.29499816894531,37.6875,5361600.0,0.00013380784254790612,-2.6753664869183145,-0.5394720991554246,82.59601067860876,79.35327656888786,-2.408769342440351,-6.394933594062579,-5.0920817657658475,-4.06294423097598,17.433804830340424,0.87750244140625,2.7231291148691597,5.3600008010864215,-2.2674153869780937,12.987416989150933,1.5462927070541639,9.17370889511868,-3.818203728724825,75.00003008434425,0.3145022398957735,3.813708094032256,1,-1.9675006866455007,-5.1625003814697195,-4.511251449584954,-3.921251296997063,-2.357501983642571,4,-0.010834740032674817,-1.5144517847535628,37.375,-1.0939129408491788,36.76250076293945,1.0414689348032415,36.76250076293945,-0.010834740032674817
3466,2019-01-22,37.70500183105469,38.11000061035156,36.849998474121094,37.25,6538800.0,0.008694509193491795,-1.0079637194825406,-1.479685891153559,82.51574023069251,80.82235089334917,-2.140982922886259,-6.237165255399315,-5.38450626487834,-4.3918159570255995,17.606060157019307,1.2600021362304688,3.5683363785654336,5.175501441955568,-2.545630483423217,12.89663336733435,1.3149354792661754,9.03606740464496,-3.2210638374720517,82.5070655742385,9.087368865089317,3.860565962689391,1,-2.0100021362304688,-5.48750114440918,-4.836252212524414,-4.246252059936523,-2.8725013732910156,1,-0.03500871092477442,-2.6753664869183145,37.38000106811523,-1.5144517847535628,37.375,-1.0939129408491788,36.76250076293945,-0.03500871092477442
3467,2019-01-23,36.6349983215332,37.8650016784668,35.689998626708984,37.5,5393600.0,-0.028378290878113832,1.7272679439683727,-1.9010949394681242,83.10810560462556,81.94653200395324,-0.5389997743745809,-4.653193721881429,-4.388226042993836,-3.335776809188843,17.137821258068513,2.1750030517578125,4.307117944291676,3.6277480125427246,-3.8523108068857184,11.107806831971168,-0.11228139717150043,7.367777422256946,-1.413347804596782,38.06642254672521,-36.75141229330292,3.7400294097142224,1,-0.28749847412109375,-4.417497634887695,-3.7662487030029297,-3.176248550415039,-0.7624969482421875,2,-0.001978936122690955,-1.0079637194825406,37.70500183105469,-2.6753664869183145,37.38000106811523,-1.5144517847535628,37.375,-0.001978936122690955
3468,2019-01-24,36.02000045776367,36.974998474121094,35.9474983215332,36.79499816894531,6266800.0,-0.016787167788896773,-1.2336911677509506,0.8959493726709444,83.92325054597363,82.81980176284787,0.31837084055918297,-3.5070073634961076,-3.8859215347955995,-2.740976104052521,16.644278147188604,1.0275001525878906,4.579205063301913,2.561375141143799,-4.466288056988418,9.58903833927602,-0.9524564579223096,6.075206740209907,-0.3300018310546875,13.293114496145353,-66.00854728475059,3.5138315990661098,1,0.5412502288818359,-3.802499771118164,-3.166250705718994,-2.561250686645508,-0.6450004577636719,3,-0.0501110572525475,1.7272679439683727,36.6349983215332,-1.0079637194825406,37.70500183105469,-2.6753664869183145,37.38000106811523,-0.0501110572525475
3469,2019-01-25,36.25249862670898,36.81999969482422,35.692501068115234,36.15250015258789,4912800.0,0.006454696446157149,-1.210788896950476,-0.12903067025658535,82.80502583294837,83.14217336351663,0.23217504977615988,-3.34928141629765,-4.239197382027612,-3.0012265784813437,17.171209806325898,1.1274986267089844,4.725999545579114,2.4371233940124455,-4.384023126080606,9.258269914105494,-0.9734498660340805,5.847696654058971,1.9200019836425852,22.658592166546267,-57.64967258484417,3.4105732600465246,1,0.33500099182129617,-4.0349979400634695,-3.9556236267089773,-3.108748435974114,0.490001678466804,4,-0.028342878188011955,-1.2336911677509506,36.02000045776367,1.7272679439683727,36.6349983215332,-1.0079637194825406,37.70500183105469,-0.028342878188011955
3470,2019-01-28,35.34000015258789,36.247501373291016,35.02750015258789,36.0724983215332,3202800.0,-0.02517063674747111,1.2540349294504038,-7.3250934615096375,66.88370979832555,81.32659039181291,1.290581637474702,-2.0824171334168824,-3.398914974387253,-2.1219884989533426,17.752225551742438,1.2249984741210866,4.634029536168065,1.231874942779541,-5.303316836716554,7.767066722275636,-2.035720946968503,4.499470832527589,2.782900466918946,10.137873595863669,-66.41242777336197,3.2675958897480473,1,1.260000228881836,-3.122499465942383,-3.588749885559082,-2.2150001525878906,0.5125007629394531,0,-0.01252125258077652,-1.210788896950476,36.25249862670898,-1.2336911677509506,36.02000045776367,1.7272679439683727,36.6349983215332,-0.01252125258077652
3471,2019-01-29,35.012500762939446,35.53499984741211,34.575000762939446,35.26499938964844,2878800.0,-0.00926710210057713,1.4227120226812342,0.3447088844912085,62.71996250147897,78.84624663746465,1.690420631395824,-1.3979466391370963,-3.156340868687355,-1.8366977361937415,18.647679910826565,0.9599990844726634,4.408409533605152,0.6322504997253375,-5.551067399144472,6.815568398595147,-2.4594084497095707,3.7239094491602422,2.9865838378906346,13.297868639950625,-59.989632043501985,3.091658949434905,1,1.3612499237060618,-2.795000076293938,-3.442500114440911,-1.9350004196166921,0.7550010681152415,1,0.00028556433603266207,1.2540349294504038,35.34000015258789,-1.210788896950476,36.25249862670898,-1.2336911677509506,36.02000045776367,0.00028556433603266207
3472,2019-01-30,35.90250015258789,36.102500915527344,35.13249969482422,35.20750045776367,2724400.0,0.02541947505190789,-1.2958575607642024,-2.752489009079707,58.13798639993909,76.15569431302146,0.7438219959664565,-1.9174429417821983,-4.091242723121653,-2.747912417862814,19.880185424717222,1.0900001525878977,4.174398853129212,1.2246249198913546,-4.624842312252177,7.074092152034886,-1.7001086961804148,4.14935853596312,1.891139417968752,55.3125273188217,-14.165535558092891,2.9247336160717663,1,0.4712505340576172,-3.684999465942383,-5.137499809265137,-3.341250419616699,-0.092498779296875,2,-0.029802929887240537,1.4227120226812342,35.012500762939446,1.2540349294504038,35.34000015258789,-1.210788896950476,36.25249862670898,-0.029802929887240537
3473,2019-01-31,35.25749969482422,36.58250045776367,34.94499969482422,36.05749893188477,5846400.0,-0.017965335422947648,-1.2982479153002904,-1.1510785443767597,48.51485870632045,72.35607225543477,1.2883735668937604,-0.8047226720302021,-3.474742269365592,-2.1313266180213404,20.644603270477777,1.6375007629394531,3.8352876059839787,0.2564994812011747,-4.89727924737678,5.410278209779129,-2.320389883087799,2.8333888454901484,2.3430215472753915,30.400857755054062,-33.811799680798046,2.576889364288977,1,1.116250991821289,-2.9574995040893555,-4.968124389648441,-3.1087493896484375,0.7649993896484375,3,0.017443144970290536,-1.2958575607642024,35.90250015258789,1.4227120226812342,35.012500762939446,1.2540349294504038,35.34000015258789,0.017443144970290536
3474,2019-02-01,35.44499969482422,35.46500015258789,34.19499969482422,35.174999237060554,3065600.0,0.00531801748912808,7.193515043376608,-0.3375008940705124,51.16277856170731,68.86349090911239,0.8921293326928179,-0.4331932400635452,-3.7084938188036816,-2.3491538298559576,20.801467350368664,1.2700004577636719,3.3303802630183768,0.07499952316284464,-3.9126826085933644,4.062681654919057,-1.9188415427152634,2.0688405890409527,1.9739903185257788,52.356004211743986,-8.08826459031971,1.9938410658781056,2,0.7075004577636719,-2.778749465942383,-5.6506242752075195,-3.2962493896484375,0.5024986267089844,4,-0.0019748820828581204,-1.2982479153002904,35.25749969482422,-1.2958575607642024,35.90250015258789,1.4227120226812342,35.012500762939446,-0.0019748820828581204
3475,2019-02-04,36.122501373291016,36.15499877929688,35.27750015258789,35.45750045776367,2296000.0,0.01911416798702148,1.404119897159313,2.4629621780472255,52.88683626024217,65.57139046795123,0.01954839687577703,-0.5844248976179927,-4.289606406455825,-3.060017246075212,21.407701282861975,0.8774986267089915,2.9520323853807255,0.3993761062622099,-2.2677273577333708,3.0664795702577905,-0.9341756257355769,1.7329278382599966,1.0385694145769193,80.73302879676099,23.70322927796562,1.3335517319977888,2,-0.09250068664550781,-3.2450008392333984,-6.373126029968262,-3.9737510681152344,0.7425003051757812,0,0.017163787343453363,7.193515043376608,35.44499969482422,-1.2982479153002904,35.25749969482422,-1.2958575607642024,35.90250015258789,0.017163787343453363
3476,2019-02-05,37.185001373291016,37.3650016784668,36.25,36.35749816894531,4431600.0,0.029413799144751618,-1.1390928883766032,1.2443640076638023,52.79339246513428,62.20308900800776,-1.2566174854480536,-1.3459637862568385,-5.229455642190835,-4.156905171935051,22.226355238756078,1.2425003051757812,2.517988772673867,1.2270009994506808,-1.0372904010183035,3.491292399919665,0.09485529921618507,2.3591466996851764,-2.990001678466797,94.32176048770332,39.908219924533,1.1321457002344928,2,-1.4050006866455078,-4.307500839233398,-7.684376239776611,-5.036251068115234,-0.4724998474121094,1,-0.03583435279152014,1.404119897159313,36.122501373291016,7.193515043376608,35.44499969482422,-1.2982479153002904,35.25749969482422,-0.03583435279152014
3477,2019-02-06,36.290000915527344,37.44250106811523,36.0099983215332,37.00749969482422,3194800.0,-0.02406885638591172,-1.242658783481132,-0.8670646536821482,47.20662239528244,58.123463657930955,-0.4645542192683152,-0.19225292634533275,-4.234021475663184,-3.2993313525413726,22.669684374493222,1.4325027465820241,2.0423573119913456,0.16150054931640767,-1.5801298743654897,1.903130972998305,-0.709314662524541,1.0323157611573563,-2.0316011810302754,64.51117274140078,12.663566792177207,0.8708152118409502,2,-0.4712505340576172,-3.4125003814697266,-6.9612507820129395,-4.1412506103515625,1.4599990844726562,2,-0.014397880167842492,-1.1390928883766032,37.185001373291016,1.404119897159313,36.122501373291016,7.193515043376608,35.44499969482422,-0.014397880167842492
3478,2019-02-07,35.9900016784668,36.44250106811523,35.54999923706055,36.07749938964844,2928800.0,-0.008266718916840388,1.1834878653122187,0.12194823699544893,41.49786222410186,53.533778812503556,-0.1891488339825429,0.221696187550819,-3.8565226192520754,-3.0339333593723765,22.72101875461548,0.8925018310546804,1.508675462925133,-0.20362377166748047,-1.8105782517658966,1.4033307084309357,-1.007101011716692,0.5998534683817311,-1.6042378906250008,55.273324852316485,7.518216300109302,0.8034772400492082,2,-0.1712512969970703,-3.1125011444091797,-6.586876392364502,-3.8412513732910156,0.5474967956542969,3,-0.005001397521008699,-1.242658783481132,36.290000915527344,-1.1390928883766032,37.185001373291016,1.404119897159313,36.122501373291016,-0.005001397521008699
3479,2019-02-08,36.38249969482422,36.6775016784668,35.6875,35.689998626708984,2861600.0,0.01090575154355311,-1.8387213213377451,-7.914504948336749,44.15469278321207,51.00833247749095,-0.6272264841583421,-0.10469598905297772,-4.179143984641911,-3.4512377158472987,22.543167757896526,0.9900016784667969,1.0313776293019856,0.14349918365478231,-1.428894811208444,1.7158931785180087,-0.6426978137768344,0.9296961810863991,-1.8744664157714865,51.039218242879116,6.452382776961336,0.7861969974316145,2,-0.5637493133544922,-3.5049991607666016,-6.979374408721924,-4.2337493896484375,0.35250091552734375,4,-0.00989488389668769,1.1834878653122187,35.9900016784668,-1.242658783481132,36.290000915527344,-1.1390928883766032,37.185001373291016,-0.00989488389668769
3480,2019-02-11,37.80749893188477,38.33000183105469,36.8224983215332,36.915000915527344,6632800.0,0.03916716138290166,-1.7981420443884288,1.2888038119371024,50.532038124415664,49.65411865781726,-1.861118837444124,-1.4021266713178022,-5.500148289378501,-4.872650691858503,22.571980525200104,1.9475021362304688,0.6092347075342985,1.4418735504150462,-0.2095516556426773,3.0932987564727696,0.6161609473861844,2.267586153443908,-3.1820869412695387,81.20494922203602,39.70396649701473,0.8257126030288616,2,-1.5449981689453196,-4.51624774932862,-8.404373645782478,-5.6587486267089915,-1.267498016357429,0,-0.04919660551211302,-1.8387213213377451,36.38249969482422,1.1834878653122187,35.9900016784668,-1.242658783481132,36.290000915527344,-0.04919660551211302
3481,2019-02-12,38.18249893188477,38.962501525878906,37.51499938964844,38.33000183105469,6070800.0,0.009918667211380905,1.049557225767597,-0.16526972213554206,58.65735346214753,49.71182610917375,-1.9435516267435773,-1.6658351304138606,-5.770373897684102,-5.247356101473095,22.6423905609453,1.4475021362304688,0.21292630231032916,1.6919986724853615,-0.11326442297178829,3.4972617679425113,0.7893671247567866,2.5946302202139364,-3.3348115508431704,77.14279645906923,33.75298504051328,0.9026315477285733,2,-1.6037483215332102,-3.2012481689453196,-8.779373645782478,-6.0337486267089915,-2.642498016357429,1,-0.034505265246476124,-1.7981420443884288,37.80749893188477,-1.8387213213377451,36.38249969482422,1.1834878653122187,35.9900016784668,-0.034505265246476124
3482,2019-02-13,37.26250076293945,38.412498474121094,36.272499084472656,38.13000106811523,6465200.0,-0.024094760549500438,1.987792927141031,5.881242403082967,56.72167319337775,50.623694385513446,-0.9055812128443748,-0.7446354347266322,-4.796524520110978,-4.331492001876896,21.90296813562066,2.1399993896484375,0.12722953960840755,0.7470005035400362,-1.0877305687762018,2.581731575856274,-0.17036503261807923,1.6643660396981517,-2.0856282503108687,50.18316123890105,2.8629582702659278,0.9173655361581183,2,-0.6837501525878906,-1.4549999237060547,-7.12937593460083,-5.113750457763672,-5.005001068115234,2,-0.014760126824541087,1.049557225767597,38.18249893188477,-1.7981420443884288,37.80749893188477,-1.8387213213377451,36.38249969482422,-0.014760126824541087
3483,2019-02-14,36.95750045776367,37.40750122070313,36.727500915527344,37.07500076293945,2959600.0,-0.008185180783119361,-1.3549819008111854,0.13544699001803023,53.78423093776493,50.91496687174207,-0.37333649898962307,-0.44720566523783134,-4.437124749908875,-4.033758594912982,21.029324577524434,0.6800003051757884,0.11032435752541403,0.4322502136230497,-1.4100643885890491,2.2745648158351486,-0.4889070874829997,1.3534075147290991,-1.4777776240750597,38.77862186408735,-11.179400627219657,0.9211573011060512,2,0.16250038146972656,-0.8675003051757812,-6.4275007247924805,-4.808750152587891,-5.9375,3,0.021443537371852894,1.987792927141031,37.26250076293945,1.049557225767597,38.18249893188477,-1.7981420443884288,37.80749893188477,0.021443537371852894
3484,2019-02-15,37.122501373291016,37.5625,36.834999084472656,37.477500915527344,3824000.0,0.004464612419227576,1.7714441416893734,3.021264852931628,60.402695022703384,51.75006228979332,-0.30771983611924725,-0.6662521499787317,-4.601103638153901,-4.205499957591627,19.992962471604926,0.7275009155273438,0.09455440423274553,0.6098760604858384,-1.211258992172695,2.431011113144372,-0.3006914658434283,1.5204435868151052,-1.364156244227182,31.598569418918615,-22.42995154243242,0.9105675263292653,2,0.13374900817871094,-0.5437507629394531,-6.2662506103515625,-4.973751068115234,-6.885002136230465,4,-0.015758714459657153,-1.3549819008111854,36.95750045776367,1.987792927141031,37.26250076293945,1.049557225767597,38.18249893188477,-0.015758714459657153
3485,2019-02-19,36.974998474121094,37.54750061035156,36.837501525878906,37.26499938964844,3955200.0,-0.003973409487865176,-1.5132941732496117,0.8169050407797036,61.69894207254816,52.73956780172819,-0.02969602164022689,-0.5804043814139703,-4.384315406533105,-4.076042329120135,18.74308911874038,0.7099990844726562,0.22203599834421084,0.48262329101562784,-1.3066298942371048,2.2718764762683605,-0.4120033016107385,1.3772498836419942,-0.9603208333120534,26.115195244253854,-31.699578463450536,0.8946265926263677,2,0.2812519073486328,-0.39624786376953125,-5.761247634887695,-4.8262481689453125,-8.089998245239254,1,-0.006490814703819514,1.7714441416893734,37.122501373291016,-1.3549819008111854,36.95750045776367,1.987792927141031,37.26250076293945,-0.006490814703819514
3486,2019-02-20,36.3849983215332,37.04499816894531,36.10749816894531,36.772499084472656,5156400.0,-0.015956732303879173,1.0107261637396758,1.336205308989503,52.9829865713248,53.38138604351069,0.4859975529343288,-0.09946570765489327,-3.743030030902993,-3.518439324839065,17.562167196860358,0.9375,0.310718256929988,-0.04137668609619283,-1.7372369090029878,1.6544835368106021,-0.8893067975495939,0.8065534253572082,2.577503204345703,12.039050579072622,-44.18821755960876,0.847930111453399,2,0.8712520599365234,0.19375228881835938,-5.081247329711914,-4.236248016357422,-6.7899990081787145,2,0.004260068741088974,-1.5132941732496117,36.974998474121094,1.7714441416893734,37.122501373291016,-1.3549819008111854,36.95750045776367,0.004260068741088974
3487,2019-02-21,36.5625,36.875,35.974998474121094,36.3849983215332,5069600.0,0.004878430305210291,1.242989765699645,-0.4580679457772615,58.56299104197265,55.277511467718554,0.3924892946821146,-0.2979534935092758,-3.801167119776011,-3.7197711255511905,17.11236328514979,0.9000015258789062,0.34514026594394664,0.1397499084472642,-1.5545419032664398,1.8340417201609682,-0.7073959974095914,0.9868958143041198,2.3429014587402364,37.00793456268593,-21.557319036674045,0.847145905856853,2,0.7625007629394531,0.0162506103515625,-5.1875,-4.413749694824219,-6.787500381469727,3,-0.027965786925747915,1.0107261637396758,36.3849983215332,-1.5132941732496117,36.974998474121094,1.7714441416893734,37.122501373291016,-0.027965786925747915
3488,2019-02-22,34.21500015258789,39.040000915527344,33.80500030517578,38.42250061035156,14853600.0,-0.06420512403178413,-1.0825461766149769,-23.70400378242462,43.711660449907924,55.228285652906976,2.75102656971238,2.010464346975965,-1.3755610824848645,-1.4145445605334857,16.471493015031605,5.2350006103515625,0.24085035339838612,-2.117499923706056,-4.074109168549818,-0.16089067886229458,-3.095804546127937,-1.1391953012841753,1.7599983215332031,7.831896840687767,-49.39059717897819,0.9783046224218794,2,2.207500457763672,2.207500457763672,-2.2037506103515625,-2.0662498474121094,-5.4225006103515625,4,-0.05721176235668124,1.242989765699645,36.5625,1.0107261637396758,36.3849983215332,-1.5132941732496117,36.974998474121094,-0.05721176235668124
3489,2019-02-25,35.224998474121094,35.36750030517578,34.487499237060554,34.487499237060554,7960400.0,0.02951916752970729,-1.3864460433143426,-0.1752820337071402,45.562408074748085,54.67610453627724,1.7428489577196444,0.9692345625802901,-2.2907215980058595,-2.4576997423985887,15.979473159294047,1.1525001525878906,0.2774527934017499,-1.056126594543457,-3.07456217892895,0.962308989842036,-2.0653443867362,-0.04690880235071404,3.81500244140625,27.125081249034483,-26.003044918382965,1.0092177921927459,2,1.1975021362304688,1.1975021362304688,-2.91749906539917,-3.0762481689453125,-5.979997634887695,0,-0.11937539243462925,-1.0825461766149769,34.21500015258789,1.242989765699645,36.5625,1.0107261637396758,36.3849983215332,-0.11937539243462925
3490,2019-02-26,34.897499084472656,35.169998168945305,34.172500610351555,35.075000762939446,4420000.0,-0.009297357099647408,4.428609983703252,-0.24068049097143546,37.803238476073496,52.358980648935685,1.8038491994903367,1.3300768552727504,-1.8822432321430966,-2.128594397741793,15.999594774960752,1.0524978637695384,0.38828492740075404,-1.3615009307861357,-3.4323921646168927,0.7093903030446214,-2.3969465477015177,-0.3260553138707536,4.1425018310546875,20.869124200990434,-25.930947546329932,1.035445616915379,2,1.5250015258789062,1.5250015258789062,-1.7093744277954102,-2.748748779296875,-5.474998474121097,1,-0.13353391989873376,-1.3864460433143426,35.224998474121094,-1.0825461766149769,34.21500015258789,1.242989765699645,36.5625,-0.13353391989873376
3491,2019-02-27,35.022499084472656,35.942501068115234,34.880001068115234,35.025001525878906,5575600.0,0.0035819185695062927,-6.391343576679139,0.014098128129634572,42.63722276684496,50.79404171265426,1.3225437916359724,1.2710307162706656,-1.9110529135282803,-2.237393763469541,16.14160351159953,1.0625,0.4519130708339958,-1.2370008468627915,-3.3066295475404743,0.8326278538148912,-2.271815197201633,-0.20218649652395015,3.8228018188476582,23.25689851667682,-20.422839802829508,1.0348143503388407,2,1.4000015258789062,1.4000015258789062,-1.207498550415039,-2.8049983978271484,-5.7324981689453125,2,-0.17524445759245943,4.428609983703252,34.897499084472656,-1.3864460433143426,35.224998474121094,-1.0825461766149769,34.21500015258789,-0.17524445759245943
3492,2019-02-28,34.83250045776367,35.65999984741211,34.797500610351555,35.005001068115234,4728000.0,-0.005425044804790113,-6.113386817680938,68.9329268292683,43.18916414672865,49.61681206920579,1.2645818347870232,1.4511591960429158,-1.6060682159726198,-2.0155290139051942,15.99552276438816,0.862499237060554,0.3278702404986831,-1.3734994888305678,-3.535253539882085,0.7882545622209491,-2.4543765143563263,-0.29262246330480934,3.825888433837889,19.62750778970564,-21.652727017420467,1.0808770255257594,2,1.5900001525878906,1.5900001525878906,-0.8762502670288086,-2.614999771118164,-5.602500915527344,3,-0.15036247974100914,-6.391343576679139,35.022499084472656,4.428609983703252,34.897499084472656,-1.3864460433143426,35.224998474121094,-0.15036247974100914
3493,2019-03-01,35.872501373291016,36.0099983215332,34.525001525878906,35.130001068115234,6401600.0,0.029857199507925092,1.9189292543021033,-4.304334365325078,47.21160034989262,48.151134883337924,0.06089184212127208,0.48443212821439374,-2.460533358638294,-3.013021529750887,15.526953043346065,1.4849967956542969,0.09092929647995618,-0.3642486572265611,-2.4863263362175303,1.7578290217644081,-1.4252874967220421,0.69679018226892,2.606451987060545,92.51716356404239,50.303836172047156,1.0610388394954828,3,0.5499992370605469,0.5499992370605469,-1.590001106262207,-3.655000686645508,-7.135002136230465,4,-0.1699770442911086,-6.113386817680938,34.83250045776367,-6.391343576679139,35.022499084472656,4.428609983703252,34.897499084472656,-0.1699770442911086
3494,2019-03-04,35.375,36.224998474121094,34.512500762939446,35.97249984741211,5886400.0,-0.013868600020778943,2.106579980831325,-0.8047132684620997,35.199281022055345,45.206728099949835,0.3178692890052375,1.0291873857959573,-1.7867860327584353,-2.4809419087256614,15.624854294331215,1.7124977111816477,-0.0904005115695341,-0.8582500457763658,-2.986049229148371,1.2695491375956394,-1.9221496374623683,0.2056495459096368,2.9316952503515594,58.58712015611947,20.42584301967439,1.0638995916860028,3,1.0475006103515625,1.0475006103515625,-0.9856243133544922,-3.157499313354492,-6.569999694824219,0,-0.18607775145621686,1.9189292543021033,35.872501373291016,-6.113386817680938,34.83250045776367,-6.391343576679139,35.022499084472656,-0.18607775145621686
3495,2019-03-05,36.74250030517578,37.45750045776367,34.75,35.407501220703125,5430000.0,0.03865725244313167,-1.0433953953031747,-2.2343086617591665,42.18242033974401,44.006665185329744,-1.2137141645053973,-0.3051265797884284,-2.9494089120014024,-3.7934658631201046,15.62905164089484,2.707500457763672,-0.19587146280486678,0.47825031280517294,-1.660791041932356,2.617291667542702,-0.5912703645635915,1.5477709901739374,1.3988271595757809,75.7215542723319,40.735910465806725,1.0695206773687633,3,-0.31999969482421875,-0.31999969482421875,-2.3400001525878906,-4.524999618530273,-7.022500991821293,1,-0.2040552331406319,2.106579980831325,35.375,1.9189292543021033,35.872501373291016,-6.113386817680938,34.83250045776367,-0.2040552331406319
3496,2019-03-06,35.852500915527344,37.01750183105469,35.61249923706055,36.7400016784668,5226400.0,-0.024222613656019076,-1.054842210090855,-0.6647950348895023,42.32026571556916,42.201917926840466,-0.4550459625139922,0.5058625833051309,-1.8330863691121522,-2.84947475399926,15.019210142453105,1.4050025939941406,-0.4153635338372723,-0.3451240539550753,-2.446080799940596,1.7558326920304452,-1.395602426947832,0.7053543190376814,2.1300734750482206,45.50085879271633,11.92381435803297,1.05047837299276,3,0.5699996948242188,0.5699996948242188,-1.4437503814697266,-3.635000228881836,-6.027500152587894,2,-0.179345935178291,-1.0433953953031747,36.74250030517578,2.106579980831325,35.375,1.9189292543021033,35.872501373291016,-0.179345935178291
3497,2019-03-07,35.76750183105469,36.49250030517578,35.174999237060554,35.89500045776367,2582000.0,-0.0023707993111253822,-1.0076148402191556,0.1436603009632371,43.35938481214538,42.162776189311295,-0.5528106319172608,0.5794173228652966,-1.5040620565826401,-2.6927863889549215,14.431687019615486,1.3175010681152273,-0.6551642854180884,-0.4039981842040987,-2.5130969572910047,1.7051005888828072,-1.4585475707475553,0.6505512023393578,2.0626696083119143,42.61464170338894,9.295048172784057,1.0545493865434532,3,0.04749870300292969,0.654998779296875,-1.4718761444091797,-3.5500011444091797,-6.297502517700199,3,-0.18110017708598636,-1.054842210090855,35.852500915527344,-1.0433953953031747,36.74250030517578,2.106579980831325,35.375,-0.18110017708598636
3498,2019-03-08,35.810001373291016,35.852500915527344,34.900001525878906,35.38999938964844,2964000.0,0.0011882166788463877,2.772266831843968,-3.2941686862340305,42.574258707867834,41.83075959299127,-0.38584128436047394,0.5509907654818349,-1.294190444991827,-2.6798662335212953,14.078358669937153,0.9524993896484375,-0.7725349291678754,-0.3524986267089858,-2.466389197043938,1.7613919436259664,-1.4094439118764654,0.7044466584584939,1.8738632329149851,44.05775024805263,10.0858694433459,1.0569452851674765,3,0.0049991607666015625,0.6124992370605469,-1.5143756866455078,-3.592500686645508,-6.067501068115234,4,-0.18374760063434115,-1.0076148402191556,35.76750183105469,-1.054842210090855,35.852500915527344,-1.0433953953031747,36.74250030517578,-0.18374760063434115
3499,2019-03-11,36.022499084472656,36.26250076293945,35.48249816894531,35.75,3807600.0,0.005934032477868945,1.0730898694135778,0.6488042797068146,44.65038033436515,42.59155313280146,-0.5289406435540727,0.3269002011993578,-1.3151499962242923,-2.853787590316699,13.680060485497464,0.7800025939941406,-0.9611760807513718,-0.12200088500976847,-2.234133942499554,1.990132172480017,-1.1780674137546612,0.9340656437351242,1.520910961899169,46.999034878232635,11.536251484138461,1.056066528744893,3,-0.03749847412109375,0.40000152587890625,-1.6856236457824707,-3.8049983978271484,-6.582498550415043,0,-0.20223471531857917,2.772266831843968,35.810001373291016,-1.0076148402191556,35.76750183105469,-1.054842210090855,35.852500915527344,-0.20223471531857917
3500,2019-03-12,35.9474983215332,36.16749954223633,35.087501525878906,35.98249816894531,5831200.0,-0.0020820532957354088,4.333289378255423,-0.1284402385418708,47.39195136105719,43.11985630993615,-0.3233364985489544,0.26921230454411926,-1.0573809326611396,-2.7326705622657244,12.326930115118087,1.0799980163574219,-0.8184002825301917,-0.10400161743164205,-2.066305190511983,1.8583019556486988,-1.085153403971816,0.8771501691085319,1.4610753473978093,49.468554648795696,10.586658812154148,0.9811517865401717,3,0.037502288818359375,0.4750022888183594,-1.5381231307983398,-3.7299976348876953,-8.102499008178714,1,-0.19869249182435977,1.0730898694135778,36.022499084472656,2.772266831843968,35.810001373291016,-1.0076148402191556,35.76750183105469,-0.19869249182435977
3501,2019-03-13,36.8650016784668,37.537498474121094,35.377498626708984,35.560001373291016,6712000.0,0.025523427213959726,-1.5868171829814839,-37.285885558583104,51.657089695864826,44.060736926506834,-1.0638731038390716,-0.7926974958836581,-1.7804264271473471,-3.630308281582593,10.946071002873875,2.1599998474121094,-0.7378693508505023,0.8793766021728544,-0.8571872256263049,2.6159404299720137,0.011094688273274755,1.747658516072434,-2.6925010681152415,74.50246165772833,33.921865514765756,0.8682819138995783,3,-0.8400020599365234,-0.4425010681152344,-2.4112510681152344,-4.647500991821289,-8.292501449584957,2,-0.19381532726976036,4.333289378255423,35.9474983215332,1.0730898694135778,36.022499084472656,2.772266831843968,35.810001373291016,-0.19381532726976036
3502,2019-03-14,36.712501525878906,36.88249969482422,36.11999893188477,36.80500030517578,5398000.0,-0.004136718992121091,5.161683107274912,-0.0708802740735111,68.01299500966536,46.37200299981492,-0.6891181764550467,-0.7204525710976668,-1.4434816217849828,-3.456392201373447,10.424279491643079,0.762500762939446,-0.5382795046420767,0.7543764114379883,-0.913093721104346,2.4218465439803225,-0.07935865483317883,1.5881114777091554,-2.472700958251963,68.72045866092762,23.006065608242245,0.8337350662711687,3,-0.6875019073486328,-0.29000091552734375,-2.3837509155273438,-4.495000839233398,-7.560001373291016,3,-0.18760641407353862,-1.5868171829814839,36.8650016784668,4.333289378255423,35.9474983215332,1.0730898694135778,36.022499084472656,-0.18760641407353862
3503,2019-03-15,37.75,38.06999969482422,36.5,36.73749923706055,12290000.0,0.028260086646227478,-1.110925042121973,-10.946098647311118,68.13938116394321,50.03201412669134,-1.6006069602807926,-1.78716358170594,-2.24344195002827,-4.467062628240988,10.120329437637226,1.5699996948242188,-0.36974732970405455,1.7522499084472685,-0.04762323365014964,3.5521230505446866,0.8523133373985559,2.652186479495981,-3.444245474243175,89.27074966361576,39.502800381433666,0.8999365710487097,3,-1.3400001525878906,-1.3274993896484375,-3.401874542236328,-5.532499313354492,-8.242500305175781,4,-0.2193377665336559,5.161683107274912,36.712501525878906,-1.5868171829814839,36.8650016784668,4.333289378255423,35.9474983215332,-0.2193377665336559
3504,2019-03-18,36.537498474121094,38.72000122070313,36.37749862670898,38.00500106811523,6015200.0,-0.03211924571864655,-1.620978567297571,-1.449384185878277,60.45251201058099,52.062024312339894,-0.23005644306880413,-0.6542815030741309,-0.7790604622963286,-3.219142923687002,9.841048677772172,2.342502593994155,-0.20641360496458105,0.5689985275268583,-1.1719620214634858,2.3099590765172024,-0.30148174696831376,1.4394788020220304,-2.081174141601572,39.9173315914718,-12.94820062751942,0.8704802744951734,3,0.2725028991699219,-0.11499786376953125,-2.189373016357422,-4.319997787475586,-6.832498550415043,0,-0.18597327273945963,-1.110925042121973,37.75,5.161683107274912,36.712501525878906,-1.5868171829814839,36.8650016784668,-0.18597327273945963
3505,2019-03-19,36.73500061035156,36.90499877929688,36.125,36.55500030517578,5968000.0,0.005405464097941959,2.0000146720072225,-0.12265757206320878,60.81465614017844,54.11695658174093,-0.4791187412483424,-0.9177385000499498,-0.7492711224815096,-3.3894588140761854,9.464635250209739,0.7799987792968821,-0.1452810264797222,0.7785005569458008,-0.9363624138152176,2.493363527706819,-0.07893092843470839,1.63593204232631,-2.0228556645410265,40.61334121570333,-15.336644472914998,0.8574314853805075,3,0.07500076293945312,-0.3125,-2.3868751525878906,-4.517499923706055,-7.204999923706051,1,-0.1985844550180378,-1.620978567297571,36.537498474121094,-1.110925042121973,37.75,5.161683107274912,36.712501525878906,-0.1985844550180378
3506,2019-03-20,36.540000915527344,37.02000045776367,36.27750015258789,36.75,3434800.0,-0.005308280701900148,-1.0204073159085718,-1.166659602424448,60.77626698676882,56.05216571225465,-0.19706492923356222,-0.7489289732868372,-0.43505507442981184,-3.1669731345940733,9.667743441759344,0.7425003051757812,0.07824660890341306,0.5757507324218736,-1.1486406928223971,2.3001421576661443,-0.2864449802002582,1.4379464450440054,-1.5873845932232484,16.15390822726745,-42.55689563606838,0.8621957126221345,3,0.2700004577636719,-0.11750030517578125,-1.763124942779541,-4.243749618530273,-5.497501373291016,2,-0.2379584396364367,2.0000146720072225,36.73500061035156,-1.620978567297571,36.537498474121094,-1.110925042121973,37.75,-0.2379584396364367
3507,2019-03-21,35.540000915527344,36.89500045776367,35.080001831054695,36.375,7523200.0,-0.02736726806087897,-1.0683777403915211,3.976203451407811,47.89089559324626,56.64290314396336,0.8574392354699683,0.17975649042591613,0.662345731316492,-2.1198348906431193,9.60793261944151,1.8149986267089773,0.12017426992960623,-0.37312431335449503,-2.083406338060527,1.3371577113515372,-1.2282653257075111,0.48201669899852106,3.1800003051757884,12.637339604528815,-40.07058843281109,0.8551410123530157,3,1.3600006103515696,0.8824996948242188,0.23999977111816406,-2.927499771118164,-4.432500839233398,3,-0.1960467222048219,-1.0204073159085718,36.540000915527344,2.0000146720072225,36.73500061035156,-1.620978567297571,36.537498474121094,-0.1960467222048219
3508,2019-03-22,32.25749969482422,35.23749923706055,31.97500038146973,35.169998168945305,15785200.0,-0.09236075228318319,1.1410980818241423,3.4880259491068486,35.38786349127564,55.6137346058423,4.004097577922799,3.486860586415432,3.9478429924573675,1.1879222515844532,9.955893317728174,3.5650005340576136,0.14334949794328367,-3.5577505111694308,-5.814083621028182,-1.3014174013106796,-4.68591706609881,-2.4295839562400516,6.389701538085944,4.18827691927457,-45.802396698259614,1.128166554929376,3,3.090001106262214,3.2500009536743164,3.9356260299682617,0.35500144958496094,-1.9899997711181676,4,-0.09625667121170378,-1.0683777403915211,35.540000915527344,-1.0204073159085718,36.540000915527344,2.0000146720072225,36.73500061035156,-0.09625667121170378
3509,2019-03-25,31.020000457763672,32.060001373291016,30.375,32.0,8974800.0,-0.038363148066900776,2.063632485894319,0.336480705807774,22.846981710815783,52.88651575581548,4.981193761445461,4.630592332181621,5.148632878891021,2.444895437516749,10.595518764917967,1.8824996948242188,0.12113521157568385,-4.5849998474121065,-7.695063592320025,-1.4749361025041878,-6.140031719866066,-3.029967974958147,7.360312741088876,9.706552495569612,-35.49969402289119,1.555031872453961,3,3.5275001525878906,3.6875,5.585000038146973,1.5925006866455078,-1.3649997711181605,0,-0.04875888912377191,1.1410980818241423,32.25749969482422,-1.0683777403915211,35.540000915527344,-1.0204073159085718,36.540000915527344,-0.04875888912377191
3510,2019-03-26,30.23749923706055,31.399999618530273,30.03499984741211,31.177499771118164,6966400.0,-0.025225699843833382,-1.029740472824168,0.9591846664668455,23.082457044441043,49.71155657232395,5.44070100429737,5.318774126688975,5.891022634966152,3.2454321220840647,11.12854767996663,1.364999771118164,0.07155532418746446,-5.134501075744627,-9.059269608581165,-1.2097325429080854,-7.096885342162896,-3.172116809326358,7.6624951698608434,2.8990604431493248,-40.52379282748966,1.96238426641827,3,4.140001296997067,4.300001144409176,6.680001258850094,2.3750019073486293,-0.14499855041503906,1,-0.01761056062142341,2.063632485894319,31.020000457763672,1.1410980818241423,32.25749969482422,-1.0683777403915211,35.540000915527344,-0.01761056062142341
3511,2019-03-27,28.88500022888184,30.229999542236328,28.6924991607666,30.165000915527344,9857600.0,-0.044729195280839296,1.180854791036801,1.3617020844873815,20.581324116101783,44.441370917483546,6.193509478789213,6.5222927670212165,7.173649467635297,4.605211284782367,12.43131934847208,1.5450000762939489,-0.06870174307452004,-6.180125141143794,-11.06282634658606,-1.2974239357015271,-8.621475743864924,-3.738774538422664,8.385794613278815,2.3468581246760967,-39.47719833165116,2.4413506027211325,3,4.821249961853024,4.981249809265133,8.032500267028805,3.72750091552734,1.852499008178711,2,0.022329944699766457,-1.029740472824168,30.23749923706055,2.063632485894319,31.020000457763672,1.1410980818241423,32.25749969482422,0.022329944699766457
3512,2019-03-28,29.59499931335449,29.97249984741211,28.15999984741211,28.82500076293945,6802000.0,0.024580200063932356,1.377049774932794,-0.6015610448092594,24.868579629584175,39.63350408033254,4.881008096934391,5.691606276970777,6.365851505841913,3.877315318349769,13.82196193025947,1.8125,-0.24331875369121292,-5.208250999450687,-10.670856052891441,0.25435405399006683,-7.939553526171064,-2.47694847273031,6.817965960666758,20.275515219983088,-20.387517718604148,2.7313025267203765,3,3.8450012207031286,4.005001068115238,7.322501182556156,3.017501831054691,0.9575004577636754,3,0.04891029776874056,1.180854791036801,28.88500022888184,-1.029740472824168,30.23749923706055,2.063632485894319,31.020000457763672,0.04891029776874056
3513,2019-03-29,29.774999618530273,29.97249984741211,29.28000068664551,29.75,4223600.0,0.006082118917115853,2.297614452250427,0.032467098174143734,24.670600708189326,35.65773615784458,3.8563209166818666,5.303276107421517,6.088127541626434,3.6673497800442263,15.446935420124074,0.692499160766598,-0.5606822386998402,-4.723375606536862,-10.59966672448342,1.1529155114096952,-7.661521165510138,-1.7852300475635836,5.647609804297879,41.41023433969572,1.4846893618570647,2.938145558973278,3,2.815000534057617,3.825000762939453,7.176876068115234,2.8375015258789062,0.1275005340576172,4,0.04475232493149717,1.377049774932794,29.59499931335449,1.180854791036801,28.88500022888184,-1.029740472824168,30.23749923706055,0.04475232493149717
3514,2019-04-01,28.792499542236328,30.247499465942386,28.5,29.98749923706055,7686000.0,-0.03299748409341685,1.0379000705107202,-47.80071717402929,22.979623071187277,31.453843594623343,4.050623884048477,6.079021288818659,6.939726669922813,4.627239670739215,17.113745036120477,1.7474994659423864,-1.071262805782446,-5.37675065994263,-11.76165667477487,1.0081553548896096,-8.56920366735875,-2.18429765252651,5.7585967315419,19.52159689832124,-18.403820640950467,3.1924530074161197,4,3.7975006103515625,4.647500991821289,7.630001068115234,3.8587512969970703,0.7650012969970703,0,0.051228632627258186,2.297614452250427,29.774999618530273,1.377049774932794,29.59499931335449,1.180854791036801,28.88500022888184,0.051228632627258186
3515,2019-04-02,29.2450008392334,29.427499771118164,28.377500534057614,28.837499618530273,6790400.0,0.015715943533602728,1.7184478484588204,-0.3410052926942932,20.17612997498722,26.942717259980945,2.708793207443417,5.3081794617381775,6.358722411513732,4.161794999945911,18.07087826358357,1.0499992370605504,-1.7085907785614864,-4.549374389648435,-11.174038967778138,2.0752901884812687,-7.861706678713283,-1.237042100583583,4.539163863380892,51.97610491470144,17.90589178581711,3.312332289064851,4,3.282499313354492,4.194999694824219,7.177499771118164,3.40625,0.057498931884765625,1,0.014019484891314438,1.0379000705107202,28.792499542236328,2.297614452250427,29.774999618530273,1.377049774932794,29.59499931335449,0.014019484891314438
3516,2019-04-03,29.42250061035156,29.69750022888184,28.729999542236328,29.462499618530273,7589600.0,0.006069405574440578,2.794118637031679,-0.09815678124766843,21.523440713062072,24.013000051071586,1.5818496854655137,4.8741617408777,6.041655440186982,3.9639496792093816,18.999899227285287,0.9675006866455114,-2.2569296947460913,-4.050374603271489,-10.875552754982852,2.774803548439877,-7.462963679127174,-0.6377855274158044,3.6867643096384732,60.479089516113284,29.51991780813561,3.412589075855683,4,2.276248931884769,4.017499923706058,7.0000000000000036,3.2287502288818395,0.27499961853028054,2,0.02277169045442151,1.7184478484588204,29.2450008392334,1.0379000705107202,28.792499542236328,2.297614452250427,29.774999618530273,0.02277169045442151
3517,2019-04-04,29.290000915527344,29.78499984741211,29.02750015258789,29.61249923706055,3348000.0,-0.004503345809349635,1.2696635634726057,8.062657956224637,14.438856469942266,21.685332604256768,0.8208770053400158,4.73949812381494,6.064665392159981,4.028303146541916,20.307701979642665,0.7574996948242188,-2.8883088546930047,-3.858999252319336,-10.83871037568936,3.120711871050684,-7.348854814004348,-0.3691436906343242,3.225352195753338,48.796839715305104,24.172138905998604,3.48985556168501,4,0.8199996948242188,4.149999618530273,7.132499694824219,3.3612499237060547,-0.22750091552734375,3,0.04941953828228973,2.794118637031679,29.42250061035156,1.7184478484588204,29.2450008392334,1.0379000705107202,28.792499542236328,0.04941953828228973
3518,2019-04-05,29.229999542236328,29.63750076293945,29.07500076293945,29.45249938964844,3912800.0,-0.002048527532111044,-1.112686347973695,0.6899255982304479,15.987916549334614,20.923214252981087,0.4540088812557137,4.512631786640384,6.032048612694915,4.004108394540523,21.90660278190585,0.5625,-3.5732690656413197,-3.5900005340576158,-10.661300009221115,3.4812989411058837,-7.1256502716393655,-0.05435079647586605,2.762711177380126,45.588208294829364,21.952032874504578,3.5356497375817493,4,0.5500001907348633,4.210000991821289,7.192501068115234,3.4212512969970703,0.8325004577636719,4,0.04524462023924669,1.2696635634726057,29.290000915527344,2.794118637031679,29.42250061035156,1.7184478484588204,29.2450008392334,0.04524462023924669
3519,2019-04-08,28.73749923706055,29.427499771118164,28.38999938964844,29.28750038146973,4508800.0,-0.016849138312990064,1.500001149005319,2.47191695098321,13.771235719729063,19.88863410579086,0.6578693545661949,4.670851636054248,6.416803025239108,4.404502544760636,23.409540665116126,1.037500381469723,-4.134821036321142,-3.718250846862791,-10.845261209028632,3.4087595153030534,-7.281756027945715,-0.15474566577986693,2.7952861778913807,25.577184982417588,3.9196148560975104,3.563505181082922,4,0.46625041961669567,4.702501296997067,7.685001373291012,3.913751602172848,1.635000228881836,0,0.04053939787582239,-1.112686347973695,29.229999542236328,1.2696635634726057,29.290000915527344,2.794118637031679,29.42250061035156,0.04053939787582239
3520,2019-04-09,28.80500030517578,29.040000915527344,28.5,28.54999923706055,3036400.0,0.002348884555277486,-2.042262601949259,-0.4636373409534578,14.550879862600937,19.21858474429077,0.40878750065473923,4.259187124010801,6.269535999713668,4.27488996570866,25.3218104680156,0.5400009155273438,-4.321181506199032,-3.2936248779296875,-10.399704093465488,3.8124543376061126,-6.846664485697588,0.25941472983821257,2.323050841671371,29.749159809784587,7.089916565744666,3.553039607767899,4,0.39874935150146484,4.635000228881836,7.617500305175781,3.846250534057617,1.0475006103515625,1,0.026123955080201933,1.500001149005319,28.73749923706055,-1.112686347973695,29.229999542236328,1.2696635634726057,29.290000915527344,0.026123955080201933
3521,2019-04-10,29.71999931335449,29.95249938964844,28.5625,28.76250076293945,4486000.0,0.03176528375228993,-1.047881121956513,3.754880548117395,23.11778214084275,19.02405168998617,-0.41941703955239973,2.931770069940786,5.29431670077874,3.2987971159649057,26.110478489415982,1.389999389648441,-4.248804213700257,-2.0213757514953663,-8.830729717696247,4.7879782147055145,-5.426052734595803,1.3833012316050741,1.0518856775604597,85.11999511718705,58.66522675394994,3.4046769831004395,4,-0.40749931335448863,3.7200012207031286,6.702501296997074,2.93125152587891,-0.20999908447264914,2,-0.014047764195227463,-2.042262601949259,28.80500030517578,1.500001149005319,28.73749923706055,-1.112686347973695,29.229999542236328,-0.014047764195227463
3522,2019-04-11,29.82500076293945,30.36249923706055,29.3700008392334,29.802499771118164,4505200.0,0.003533023284350456,-1.2366189918440673,0.023499765938582558,34.096122852409735,20.071331928232883,-0.5457535745297726,2.407765068691024,5.100381744411951,3.148260112016228,26.81441993191951,0.992498397827152,-4.125711460807047,-1.5719992637634306,-8.009278693384037,4.865280165857175,-4.790638978573735,1.6466404510468742,0.6334580107551595,72.75039210642825,41.682987111464726,3.218639714810304,4,-0.45500087738036754,3.6149997711181676,6.597499847412113,2.826250076293949,-0.20750045776366832,3,-0.004274954930295949,-1.047881121956513,29.71999931335449,-2.042262601949259,28.80500030517578,1.500001149005319,28.73749923706055,-0.004274954930295949
3523,2019-04-12,29.46999931335449,30.07250022888184,29.45000076293945,29.8799991607666,2690000.0,-0.011902814434328057,-1.7666830558475346,-18.221412223449676,38.54397654681903,21.80070453663641,-0.2666023170326106,2.224705879913923,5.381284396965146,3.467494117010528,26.851454878521018,0.6224994659423899,-3.8238844955079365,-1.5130006790161161,-7.257709790451994,4.231708432419762,-4.385355234734053,1.359353876701821,0.8924999237060618,54.75285207869555,20.116638521391387,2.872354555717938,4,-0.0999994277954066,3.9700012207031286,6.648751258850101,3.18125152587891,0.17749977111816762,4,-0.013827598332173285,-1.2366189918440673,29.82500076293945,-1.047881121956513,29.71999931335449,-2.042262601949259,28.80500030517578,-0.013827598332173285
3524,2019-04-15,29.74250030517578,30.002500534057614,29.167499542236328,29.36750030517578,3651600.0,0.009246725421462987,-1.1548370266092978,-0.914634486736936,46.04317709451412,24.674820883250504,-0.436027044128096,1.4936179252893957,5.030278726562358,3.150866877541006,26.6046070164541,0.8350009918212855,-3.5982707411390464,-0.90074977874756,-6.033426914731152,4.231927357236032,-3.4670883467393594,1.6655887892442358,0.6199989318847692,66.71145310839057,26.901544426228227,2.5663385679917967,4,-0.3662509918212855,3.697500228881836,6.376250267028809,2.908750534057617,-0.05500030517578125,0,0.010759004506710301,-1.7666830558475346,29.46999931335449,-1.2366189918440673,29.82500076293945,-1.047881121956513,29.71999931335449,0.010759004506710301
3525,2019-04-16,29.440000534057614,30.21750068664551,29.21999931335449,30.170000076293945,3778400.0,-0.010170623451772332,1.418182911096825,-1.946665445963551,55.33140925244468,28.4312618320708,-0.11505716437988767,1.2875879465639493,5.227298903264586,3.4742550827206635,26.506550492126372,0.9975013732910227,-3.3846331666228906,-0.8384995460510289,-5.113600356510009,3.436601264407951,-2.976049951280519,1.299050859178461,-1.2800006866455043,48.75005033283218,4.027765608333453,2.137550405229491,4,-0.0637512207031179,4.0000000000000036,6.763750076293949,3.2937498092651403,-0.8250007629394496,1,0.03167455553562282,-1.1548370266092978,29.74250030517578,-1.7666830558475346,29.46999931335449,-1.2366189918440673,29.82500076293945,0.03167455553562282
3526,2019-04-17,27.84499931335449,29.45000076293945,27.440000534057614,29.45000076293945,8180000.0,-0.05417802961171658,1.5046709202681456,2.1986335014239695,35.632202267643564,30.786078031815382,1.3775023383035574,2.316552606928905,6.661858924106024,5.086989774678383,26.684397610459527,2.010000228881836,-3.0706828441938825,-1.9987506866455114,-5.235015381752891,1.237514008461872,-3.6168830341992013,-0.3806183390918214,2.3725013732910227,13.85796267011955,-32.55395880721981,1.6181323475536913,4,1.0562505722045934,5.2350015640258825,8.358751296997074,5.255001068115238,1.8975009918212926,2,0.07209558813707906,1.418182911096825,29.440000534057614,-1.1548370266092978,29.74250030517578,-1.7666830558475346,29.46999931335449,0.07209558813707906
3527,2019-04-18,28.57250022888184,28.70249938964844,26.86000061035156,27.96500015258789,6114000.0,0.026126806732526653,3.2478436476928,-0.3785043785792486,40.941635636670036,33.558713485963764,0.6006896240652004,1.0965191879870027,5.807915437075362,4.374527370132878,28.046791508723807,1.842498779296882,-2.732170847545955,-0.9228747367858858,-2.7861029363190575,0.9403534627472858,-1.8544888365524734,0.00873936298070177,1.6450004577636719,51.005199690734116,3.796990193176825,0.9316140997665865,4,0.0387496948242152,4.217500686645504,7.6512498855590785,4.738750457763668,1.6049995422363246,3,0.03281126931455414,1.5046709202681456,27.84499931335449,1.418182911096825,29.440000534057614,-1.1548370266092978,29.74250030517578,0.03281126931455414
3528,2019-04-22,29.15250015258789,29.21500015258789,28.29999923706055,28.4325008392334,2887600.0,0.02029923594574945,1.165684400132716,1.1851839060611224,52.88692970810109,37.904901706893995,0.009543971747273616,0.2866711762719589,5.115276971472056,3.8024332381409067,29.501522284444505,0.9150009155273402,-2.4016660778322496,-0.18762483596801616,-1.5250513354305184,1.149801663494486,-0.8563380856992673,0.48108841376323497,0.9307005310058614,68.27995503031586,16.84379421262595,0.6687132497312508,4,-0.5412502288818359,3.637500762939453,7.071249961853027,4.158750534057617,0.4974994659423828,0,0.015950609730006615,3.2478436476928,28.57250022888184,1.5046709202681456,27.84499931335449,1.418182911096825,29.440000534057614,0.015950609730006615
3529,2019-04-23,29.50749969482422,29.84000015258789,28.57749938964844,29.3125,5424800.0,0.012177327514903302,1.9360462021610605,0.2708331677647177,52.138481289046226,42.08130186538791,-0.25115636153800835,-0.19758111490518715,4.636788330223986,3.450658101373108,30.052411036128063,1.2625007629394496,-1.965797509158989,0.2429997444152825,-0.8416317059002232,1.3276311947307882,-0.29931598074247034,0.7853154695730353,0.44677298583984637,78.85328441734542,26.350028428531857,0.5423157251577534,4,-0.8962497711181641,3.282501220703125,6.908750534057617,3.803750991821289,0.46750068664551137,1,0.004744535833139274,1.165684400132716,29.15250015258789,3.2478436476928,28.57250022888184,1.5046709202681456,27.84499931335449,0.004744535833139274
3530,2019-04-24,29.70499992370605,29.959999084472656,29.0575008392334,29.44499969482422,2829600.0,0.0066932214157229275,1.3441556993913812,1.3333365937634312,52.29394230474363,45.323097439154665,-0.34371084100356697,-0.46063744282799846,4.269608881564,3.265547041318225,30.44239447379956,0.9024982452392578,-1.5749529282896084,0.4671249389648402,-0.5403372617656323,1.4745871396953127,-0.036606161400396076,0.9708560393300765,-2.844999313354492,91.7742165715452,38.615930834114316,0.5037311003652363,4,-1.0937499999999964,2.235000610351566,6.911251068115238,3.6062507629394567,0.6200008392333984,2,-0.0005891238428209489,1.9360462021610605,29.50749969482422,1.165684400132716,29.15250015258789,3.2478436476928,28.57250022888184,-0.0005891238428209489
3531,2019-04-25,29.53000068664551,30.03000068664551,29.3125,29.815000534057614,3254400.0,-0.005891238428210932,1.006994499367764,-1.0961522943182944,51.935480000701446,47.3052482334093,-0.22182440391235048,-0.24752975838297075,4.25730775406927,3.4492094472246357,30.265128225468253,0.7175006866455114,-1.0886225205612163,0.2598756790161154,-0.7412995210565718,1.2610508790888026,-0.2407119210202282,0.760463279052459,-2.608000106811531,84.22712971715288,29.256518386859497,0.5005876000363438,4,-0.9912500381469762,2.409999847412106,7.086250305175778,3.7812499999999964,0.7099990844726527,3,-0.03098546881988873,1.3441556993913812,29.70499992370605,1.9360462021610605,29.50749969482422,1.165684400132716,29.15250015258789,-0.03098546881988873
3532,2019-04-26,31.042499542236328,31.125,29.71500015258789,29.71500015258789,5118400.0,0.051219059276040646,-1.124294532121059,-4.657895089076691,61.84252897972045,49.89397628150947,-1.724844998000723,-1.7349785652433738,2.600881003378646,1.9332599781879054,29.53169336901609,1.5949993133544886,-0.5608775598215061,1.699999523162841,0.4274408663271885,2.9725581799984937,1.0637201947450166,2.3362788515806656,-3.996178958129885,97.07963060237091,39.231754172110364,0.6362793284178261,4,-2.049999237060547,0.8350009918212891,5.573751449584961,2.6037511825561523,0.14500045776367188,4,-0.04187804642766513,1.006994499367764,29.53000068664551,1.3441556993913812,29.70499992370605,1.9360462021610605,29.50749969482422,-0.04187804642766513
3533,2019-04-29,31.107500076293945,31.36000061035156,30.38249969482422,31.207500457763672,3884000.0,0.0020939207543251293,3.827156830886818,-0.07532988884929712,66.40138036522339,52.15599886714383,-1.713311805701494,-1.786634726508609,2.3995729804691948,1.866628776985209,28.690927126271504,0.9775009155273402,-0.1958216816581384,1.698375034332276,0.20935785818264918,3.187392210481903,0.9538664462574609,2.4428836224070913,-3.81645872723389,90.92541156212651,27.797735100928413,0.7445085880748139,4,-1.9974994659423864,-0.058750152587890625,5.553750991821289,3.9125003814697266,-0.24250030517578125,0,-0.02989633698930716,-1.124294532121059,31.042499542236328,1.006994499367764,29.53000068664551,1.3441556993913812,29.70499992370605,-0.02989633698930716
3534,2019-04-30,30.26749992370605,31.434999465942386,30.239999771118164,31.040000915527344,4679200.0,-0.027003139131325793,-1.888212258182003,7.724980449751127,59.143476202571186,52.579561861602336,-0.8839674382587894,-0.8753447763219064,3.0853751174047552,2.6721546374002934,27.53339622779295,1.1949996948242223,-0.057627900268762744,0.7846248626708956,-0.721808138690605,2.291057864032396,0.031408361990145295,1.537841363351646,-2.6509418337426744,50.8937868934786,-15.776265095255248,0.7532165006807499,4,-1.1199998855590785,-0.8074989318847621,5.160000801086429,5.240000724792484,-0.09250068664550071,1,-0.020401430799778075,3.827156830886818,31.107500076293945,-1.124294532121059,31.042499542236328,1.006994499367764,29.53000068664551,-0.020401430799778075
3535,2019-05-01,29.65500068664551,31.19750022888184,29.3075008392334,30.6299991607666,7105200.0,-0.020236201820581168,-1.263474804696427,1.2621323266166662,49.57765693915181,54.12905682510325,-0.265704890218025,-0.2430139154931794,3.5381350019419138,3.2809166227726045,26.490494642508324,1.889999389648441,0.042518009069340224,0.15162563323974965,-1.35233439792761,1.6555856644071092,-0.6003543823439301,0.9036056488234294,-1.6565984590842326,16.33372840055168,-46.01959487256741,0.7519800155836801,5,-0.5075006484985387,-0.5075006484985387,4.972499847412106,5.0524997711181605,1.840000152587887,2,0.010790749870672744,-1.888212258182003,30.26749992370605,3.827156830886818,31.107500076293945,-1.124294532121059,31.042499542236328,0.010790749870672744
3536,2019-05-02,30.09250068664551,30.92499923706055,29.5,29.61750030517578,9842400.0,0.014752992408360255,-3.0140767505272166,-0.487180640870149,51.66614671481117,55.32066916711893,-0.3921038075675298,-0.661669699653757,2.9617063365996295,2.835958292667886,25.61998063479175,1.4249992370605504,0.0700795223624624,0.5556256294250517,-0.9704348828604736,2.081686141710577,-0.20740462671771098,1.3186558855678143,-1.7504387352461208,36.897783977723336,-23.143165815434827,0.7630302561427634,5,-0.22500133514404297,-0.9450006484985387,4.3649997711181605,4.444999694824215,4.517499923706044,3,0.007726179978027492,-1.263474804696427,29.65500068664551,-1.888212258182003,30.26749992370605,3.827156830886818,31.107500076293945,0.007726179978027492
3537,2019-05-03,30.73749923706055,31.440000534057614,29.91250038146973,30.36249923706055,6055600.0,0.021433863444299206,-1.3960829720584031,0.7894730501893233,57.61947731648008,55.846507790272156,-0.7796942318970039,-1.257118202269563,2.176687367123396,2.21935012374286,24.612462128949883,1.5275001525878835,0.07294414726336029,1.1282492637634327,-0.48341070258276986,2.7399092301096353,0.3224192805903314,1.934079246936534,-2.0861435342068617,67.05737877936853,6.085310678461525,0.8058299831731018,5,-0.7287492752075231,-1.5874986648559641,3.0487508773803675,3.1287508010864222,3.8950004577636683,4,-0.016185424263225223,-3.0140767505272166,30.09250068664551,-1.263474804696427,29.65500068664551,-1.888212258182003,30.26749992370605,-0.016185424263225223
3538,2019-05-06,30.552499771118164,30.89249992370605,29.66250038146973,29.66250038146973,5241600.0,-0.006018689565979063,-1.7640458106880237,2.373331705729157,54.921018825745,56.15567862768313,-0.4193159975183818,-1.0202700537452003,2.2923083011889958,2.423809214017922,23.614242576467582,1.229999542236321,0.3480807173366216,0.8771247863769531,-0.776981187615899,2.531230760369805,0.050071799380525306,1.704177773373381,-1.566506688520004,58.3821388067018,-1.7869384297370416,0.8270529869964267,5,-0.30374908447265625,-1.4024991989135778,2.967500686645508,3.0475006103515625,5.765001296997063,0,0.020783904218603766,-1.3960829720584031,30.73749923706055,-3.0140767505272166,30.09250068664551,-1.263474804696427,29.65500068664551,0.020783904218603766
3539,2019-05-07,29.90250015258789,30.542499542236328,29.41250038146973,30.27750015258789,4250800.0,-0.021274842431869723,1.4972390827853572,-0.4213486035626742,52.69600556272196,56.20035232301405,0.32699370415665285,-0.2935677984448759,2.8313856542508233,3.091362842065088,22.31107176849972,1.139999389648434,0.5405807238644726,0.16887512207031108,-1.4272009735841067,1.7649512177247288,-0.6291629257568978,0.96691316989752,-0.6220261758145966,27.901495826640144,-32.319403094534394,0.7980380478272089,5,0.4712505340576172,-0.7524995803833043,3.192500114440918,3.697500228881836,6.677501678466797,1,0.03218793123045849,-1.7640458106880237,30.552499771118164,-1.3960829720584031,30.73749923706055,-3.0140767505272166,30.09250068664551,0.03218793123045849
3540,2019-05-08,29.5575008392334,30.20000076293945,29.274999618530273,29.739999771118164,2812400.0,-0.01153747384312398,-1.4749149030634803,0.486663818359375,61.68544906211236,57.283682218726376,0.7251245611460249,0.11667974399887981,3.069724702630502,3.44614046815974,20.97296584024039,0.9250011444091761,0.5968461930644011,-0.21374921798706126,-1.7520868571539872,1.3245884211798646,-0.9829180375705242,0.5554196015964017,1.8824996948242152,13.048549710858426,-50.846047189082995,0.7691688195834628,5,0.7999992370605469,-0.40750026702881215,3.4574995040893555,4.042499542236328,7.452497482299805,2,0.020891427904740523,1.4972390827853572,29.90250015258789,-1.7640458106880237,30.552499771118164,-1.3960829720584031,30.73749923706055,0.020891427904740523
3541,2019-05-09,29.302499771118164,29.57999992370605,28.875,29.19750022888184,3387200.0,-0.00862728785840905,1.1363638990839067,-0.5753433247632589,55.32458057780873,56.559465729625074,1.0554530633889598,0.35710819481921163,3.208873527333978,3.715523982377171,20.53077315114698,0.7049999237060511,0.6319917999906188,-0.4478753089904792,-2.0004065315567416,1.1046559135757832,-1.2241409202736122,0.32839030229265376,2.0942007446289033,16.66665427324086,-46.84007604052972,0.7762656112831319,5,0.8550004959106445,-0.15249919891357777,3.68125057220459,4.2975006103515625,8.282499313354492,3,0.07482300435938449,-1.4749149030634803,29.5575008392334,1.4972390827853572,29.90250015258789,-1.7640458106880237,30.552499771118164,0.07482300435938449
3542,2019-05-10,29.69750022888184,29.80500030517578,28.61000061035156,29.229999542236328,4139600.0,0.01348009421888996,2.5018263015367865,4.452406902815807,54.08546013310273,55.19103014827833,0.5024371725686017,-0.05052446039556813,2.706347304433489,3.3467694822689786,20.49612557049654,1.1949996948242223,0.6642455470516282,-0.04649982452392365,-1.59878788948852,1.5057882404406726,-0.82264385700622,0.7296442079583727,1.5983322662353459,47.64512357868045,-14.62754086071287,0.7761440324822977,5,0.3275003433227468,-0.5474996566772532,2.871874809265133,3.902500152587887,8.437498092651364,4,0.1654179760454093,1.1363638990839067,29.302499771118164,-1.4749149030634803,29.5575008392334,1.4972390827853572,29.90250015258789,0.1654179760454093
3543,2019-05-13,29.0625,29.332500457763672,28.684999465942386,29.040000915527344,3985600.0,-0.02138227877726484,1.302225748697904,0.04812631321270439,46.798561940831,53.81937300808498,0.912843238569959,0.5822330237098186,3.1906985942344974,4.03237249317646,20.459605591534956,1.0125007629394531,0.7004406993661725,-0.6611250877380357,-2.2390420862037814,0.91679191072771,-1.4500835869709086,0.12783341149483718,2.072182582031246,23.41524655887482,-35.24155993877256,0.7889584992328722,5,0.9625005722045863,0.08750057220458629,2.71250057220459,4.537500381469727,9.382499694824219,0,0.1916559034778227,2.5018263015367865,29.69750022888184,1.1363638990839067,29.302499771118164,-1.4749149030634803,29.5575008392334,0.1916559034778227
3544,2019-05-14,30.0625,30.29999923706055,29.13750076293945,29.13750076293945,5315200.0,0.03440860215053765,-1.5135122874593232,41.11275008477466,52.30570930395341,54.12248993750738,-0.13331339815978893,-0.4137788590741245,2.06460209776408,3.0856714149027553,19.885633052713633,1.2374992370605504,0.5456326903581505,0.32287492752075053,-1.2623207070149078,1.908070562056409,-0.46972288974707865,1.1154727447885797,0.9207016637304655,85.94677928685402,30.178733185472666,0.7925978172678285,5,-0.03749942779541371,-0.9124994277954137,1.5475001335144043,3.5375003814697266,8.852500915527344,1,0.20806656359634856,1.302225748697904,29.0625,2.5018263015367865,29.69750022888184,1.1363638990839067,29.302499771118164,0.20806656359634856
3545,2019-05-15,30.372499465942386,30.84499931335449,29.59749984741211,29.727500915527344,4237600.0,0.010311832546940014,-1.7569028053810296,0.6972963053080021,55.34072332975441,54.530776228056624,-0.3697115526057182,-0.685480838102773,1.5854231526905878,2.8358253121886285,19.306303919787464,1.2474994659423793,0.3453903381280554,0.5862494468689015,-1.0165961883945975,2.1890950821324004,-0.21517337076284804,1.387672264500651,-1.7624988555908274,78.85905496154183,25.588318341590856,0.8014228176317504,5,-0.3474988937378001,-1.2224988937378,0.9493756294250453,3.22750091552734,7.327501296997067,2,0.20437904269528318,-1.5135122874593232,30.0625,1.302225748697904,29.0625,2.5018263015367865,29.69750022888184,0.20437904269528318
3546,2019-05-16,29.852500915527344,30.84000015258789,29.802499771118164,30.24250030517578,3519200.0,-0.017120703253222014,-3.2346809289145275,-0.6046515754143654,41.370564132865525,52.725341429877226,0.1259028870172365,-0.007772479251087816,1.9554034111173166,3.4272160837565124,17.705711208436504,1.0375003814697266,0.24112928577320147,-0.03412418365478587,-1.3510363506884033,1.2827879833788316,-0.6925802671715964,0.6243318998620246,-1.197800331115726,55.59288707892177,7.538840368349696,0.6584560835168096,5,-0.10125064849853871,-0.7025003433227575,1.469374179840088,3.747499465942383,7.0625,3,0.2397620697260574,-1.7569028053810296,30.372499465942386,-1.5135122874593232,30.0625,1.302225748697904,29.0625,0.2397620697260574
3547,2019-05-17,29.51000022888184,29.84250068664551,29.16250038146973,29.66250038146973,2631600.0,-0.011473098606199494,1.653655777117805,0.39102664423490746,38.86371166885705,50.94119619022302,0.3084036636922107,0.4306438661098362,2.1435530594497543,3.8467878558670456,15.941467356259764,0.6900005340576136,0.26675491731338496,-0.4234998703002901,-1.603035967351527,0.7560362267509468,-1.0132679188259068,0.16626817822532658,-0.811493669891366,38.19448246387088,-4.253352521084096,0.5897680485256181,5,0.2174997329711843,-0.3599996566772532,1.866250038146969,4.090000152587887,6.370000839233395,4,0.27363601467165366,-3.2346809289145275,29.852500915527344,-1.7569028053810296,30.372499465942386,-1.5135122874593232,30.0625,0.27363601467165366
3548,2019-05-20,29.61750030517578,29.94499969482422,28.854999542236328,29.252500534057614,2754800.0,0.003642835495091923,1.1372582385423349,-2.3934387272682023,44.953416539978996,50.08090852102936,0.06071049226219216,0.3792088535272704,1.8783986241881436,3.8191635330414044,14.666038488949745,1.0900001525878906,0.24122213319891017,-0.3392498016357415,-1.4713446801507075,0.7928450768792246,-0.9052972408932263,0.22679763762174332,-0.8760638910980276,38.31662566026386,-2.9363299039341015,0.5660474392574831,5,0.10999965667724254,-0.46749973297119496,1.7874999046325684,3.9825000762939453,5.7649993896484375,0,0.28758328449713755,1.653655777117805,29.51000022888184,-3.2346809289145275,29.852500915527344,-1.7569028053810296,30.372499465942386,0.28758328449713755
3549,2019-05-21,29.647499084472656,30.209999084472656,29.64249992370605,29.82749938964844,2843600.0,0.0010128734359000635,-4.973718553616775,-0.49315183027199827,49.93596579632464,48.775410380386276,-0.010352859850144114,0.3797038651140241,1.680993098553202,3.8360956720410684,13.79819856739416,0.592498779296875,0.09864593530105026,-0.31625099182128835,-1.4383368912445,0.8058349076019233,-0.8772939415328942,0.2447919578903175,-0.8639914124093693,39.82410218022441,-4.3917329645169545,0.5610429497116065,5,0.08000087738036754,-0.49749851226806996,1.7575011253356934,3.9525012969970703,6.810001373291016,1,0.29673668545483123,1.1372582385423349,29.61750030517578,1.653655777117805,29.51000022888184,-3.2346809289145275,29.852500915527344,0.29673668545483123
3550,2019-05-22,29.6875,29.727500915527344,29.34250068664551,29.46750068664551,3911200.0,0.0013492171941171804,1.5666584015207632,-1.2222163353536628,46.29120058575892,47.77170149238074,-0.03349667594677541,0.3566081635261149,1.473016555037809,3.8378667981060843,13.083180750378071,0.3850002288818324,-0.012067807209255932,-0.27537508010864187,-1.39833749573528,0.8475873355179964,-0.836856287921961,0.28610612770467725,-0.8627624951108892,41.93955676498397,-3.069692861981544,0.5614812078133191,5,0.03999996185302379,-0.5374994277954137,1.7206249237060547,3.9125003814697266,7.772499084472656,2,0.31082108347039483,-4.973718553616775,29.647499084472656,1.1372582385423349,29.61750030517578,1.653655777117805,29.51000022888184,0.31082108347039483
3551,2019-05-23,28.614999771118164,29.45000076293945,28.40749931335449,29.42499923706055,2504800.0,-0.03612632349917766,1.4244148781629382,-3.6818272456933556,31.974523324732033,45.31493073589511,1.0406627599573213,1.4303804160032527,2.332036915171102,4.944969417063788,12.653664771520576,1.2800006866455114,-0.08713571534921272,-1.302125263214112,-2.5651615432382577,-0.03908898318996634,-1.9336434032261849,-0.6706071232020392,2.2299995422363246,11.511816039507956,-29.43995734082209,0.6315181400120733,5,1.0112495422363246,0.5350008010864222,2.7931251525878906,4.9850006103515625,9.242498397827148,3,0.317490863689994,1.5666584015207632,29.6875,-4.973718553616775,29.647499084472656,1.1372582385423349,29.61750030517578,0.317490863689994
3552,2019-05-24,29.74250030517578,29.747499465942386,28.59749984741211,28.790000915527344,2794800.0,0.039402430301454405,1.3896152794346601,-1.1759259477291888,44.070282027888624,45.011788523345956,-0.08915927903133536,0.21132849488997607,1.0046729625276214,3.852911390412416,13.055643423205135,1.149999618530277,-0.19190634861594802,-0.10962476730346538,-1.257346920943963,1.0380973863370322,-0.6834858441237159,0.4642363095167852,1.053749008178709,74.06386470679742,33.85800998473093,0.5738610768202491,5,-0.11625099182129262,-0.592499732971195,1.2481250762939453,3.497500419616699,6.674999237060547,4,0.24115324995401966,1.4244148781629382,28.614999771118164,1.5666584015207632,29.6875,-4.973718553616775,29.647499084472656,0.24115324995401966
3553,2019-05-28,30.177499771118164,30.712499618530273,29.75,29.75,5816000.0,0.014625517743263927,-3.5029246028028003,0.4488189449401663,52.078606410017976,44.98655486846424,-0.3904199372705399,-0.31296237180759334,0.33729726511696967,3.474685819623133,13.328217545056825,0.9699993133544922,-0.20656870473173683,0.37187471389770366,-0.6274588998803523,1.3712083276757596,-0.12779209299132432,0.8715415207867316,0.5709745422363248,76.78959754535438,33.58038154452832,0.4996668068890278,5,-0.5512504577636754,-0.30749988555908203,0.5231256484985352,2.772500991821289,5.662500381469727,1,0.1889653331206298,1.3896152794346601,29.74250030517578,1.4244148781629382,28.614999771118164,1.5666584015207632,29.6875,0.1889653331206298
3554,2019-05-29,29.649999618530273,29.92499923706055,28.97500038146973,29.82749938964844,4685200.0,-0.017479915718290995,4.100672309354373,-0.41520436526527493,50.680388164702876,44.46873985012518,0.08092357397157812,0.17486990230785437,0.6605890223968487,4.0681248707654305,13.727946068338703,1.202499389648434,-0.25157629007448534,-0.1247504234313972,-1.1019103245582542,0.8524094776954598,-0.6133303739948239,0.36382952713202954,1.0625,53.90456141744539,6.596009018238192,0.4885799505634277,5,-0.02624988555908203,0.2737503051757777,1.0506258010864258,3.3000011444091797,7.097501754760742,2,0.1933389595294066,-3.5029246028028003,30.177499771118164,1.3896152794346601,29.74250030517578,1.4244148781629382,28.614999771118164,0.1933389595294066
3555,2019-05-30,29.97500038146973,30.272499084472656,29.207500457763672,29.65250015258789,3237200.0,0.0109612400378023,1.3215288763972535,-1.8169050407796872,54.89625468123187,45.971594355499214,-0.34239900760535846,-0.1316793551629054,0.12457900838436942,3.7957349987594604,13.387486452312732,1.0649986267089844,-0.1768322975948884,0.18425035476684926,-0.7951304693845778,1.1636311789182763,-0.30544005730886425,0.6739407668425628,0.7374992370605433,68.00437573025397,16.1250194988842,0.4896904120757131,5,-0.4150009155273473,-0.05125045776367898,0.7256250381469691,2.975000381469723,6.429998397827152,3,0.21626355275382636,4.100672309354373,29.649999618530273,-3.5029246028028003,30.177499771118164,1.3896152794346601,29.74250030517578,0.21626355275382636
3556,2019-05-31,30.32500076293945,30.57999992370605,29.26749992370605,29.747499465942386,3173200.0,0.01167640957516336,1.413793950151113,1.790700425234902,54.598757882053256,47.71993282363213,-0.6909919987165374,-0.4884093222445962,-0.4304277580244751,3.4461874609313163,12.926415278804237,1.3125,-0.2152777658044549,0.5226257324218722,-0.4771431743517134,1.5223946391954577,0.022741279035081163,1.0225101858086632,0.3413988494873088,81.67853912409835,28.054732596489302,0.4998844533867921,5,-0.7650012969970668,-0.40125083923339844,-0.049375534057613635,2.6250000000000036,6.619998931884769,4,0.23528435752763355,1.3215288763972535,29.97500038146973,4.100672309354373,29.649999618530273,-3.5029246028028003,30.177499771118164,0.23528435752763355
3557,2019-06-03,30.239999771118164,30.834999084472656,29.96999931335449,30.270000457763672,4742800.0,-0.0028030004841802514,-2.035078385116005,-0.05194912427298042,59.38620633662319,49.32357613437038,-0.5493174633494391,-0.46650891903250624,-0.5234097365529422,3.524884482021271,12.83176915782272,0.8649997711181676,-0.31374210435943795,0.4624997138977065,-0.46116435285644286,1.3861637806518559,0.0006676805206318193,0.9243317472747812,-1.8325004577636754,68.01076729817719,10.129319580796086,0.4618320333770753,6,-0.6187505722045898,-0.3162498474121129,-0.0006241798400878906,2.710000991821289,7.480001449584968,0,0.2519014039511509,1.413793950151113,30.32500076293945,1.3215288763972535,29.97500038146973,4.100672309354373,29.649999618530273,0.2519014039511509
3558,2019-06-04,31.1875,31.21750068664551,30.227500915527344,30.377500534057614,3823600.0,0.03133267976366794,1.275859347424304,-26.999364231674097,59.0434065853192,50.33551399981421,-1.3976731582165307,-1.4377094370067773,-1.535731508271514,2.547665346599139,12.525897828629907,0.9899997711181676,-0.22525618664624147,1.37824993133545,0.3100688180135478,2.446431044657352,0.8441593746745006,1.9123404879963992,-2.7314506912231487,98.66217692027651,42.499545073779096,0.5340905566609505,6,-1.375,-1.2637500762939489,-0.7524995803833008,1.7625007629394531,6.9375,1,0.16769537610377006,-2.035078385116005,30.239999771118164,1.413793950151113,30.32500076293945,1.3215288763972535,29.97500038146973,0.16769537610377006
3559,2019-06-05,30.864999771118164,31.6825008392334,30.7549991607666,31.25,4455200.0,-0.01034068870162197,-2.0661139046958494,-0.47530923793130037,53.95106416707418,51.18660995329368,-0.9882316007204572,-1.0955746265467,-1.2432423800904289,2.8256955283788088,12.164575797491803,0.9275016784667969,-0.08559963990108699,1.007624721527101,-0.16031483277303948,2.1755642758272415,0.4236549443770308,1.5915944986771713,-2.298492407226565,66.96965890446536,13.112949027796795,0.5839697771500695,6,-0.8199996948242188,-0.8199996948242188,-0.7856245040893555,2.085000991821289,6.427499771118164,2,0.16118582272354565,1.275859347424304,31.1875,-2.035078385116005,30.239999771118164,1.413793950151113,30.32500076293945,0.16118582272354565
3560,2019-06-06,30.17499923706055,30.8125,29.604999542236328,30.75749969482422,7117600.0,-0.022355436227907588,2.4873605640785525,1.5129873025152123,52.518532773904354,53.46927766986838,-0.24787363037243182,-0.37623021202002604,-0.5666633644954331,3.469955608205094,11.653564539201478,1.260000228881836,-0.02170826371166612,0.28674926757812713,-0.8804596102001838,1.453958145356438,-0.2968551713110301,0.8703537064672844,-1.4215322646484445,37.57759707334665,-15.396096764426943,0.5836044388891561,6,-0.03499889373779652,-0.12999916076660512,-0.8712487220764196,2.7750015258789027,7.60250091552734,3,0.21781283520823425,-2.0661139046958494,30.864999771118164,1.275859347424304,31.1875,-2.035078385116005,30.239999771118164,0.21781283520823425
3561,2019-06-07,31.4950008392334,31.66250038146973,30.11000061035156,30.3125,6620800.0,0.04374487607448341,1.046128302038569,-2.0300427638688,63.44850472236467,55.62241352481017,-1.247581415654615,-1.6058878879232488,-1.8414229175101084,2.104878402057224,10.744133498586262,1.5524997711181712,0.038519908846922135,1.4971258163452141,0.16181739964623532,2.832434233044193,0.8294716079957247,2.1647800246947035,-2.565791834812014,90.97473487641031,34.6390123016407,0.6676542083494895,6,-1.166250228881836,-1.4500007629394531,-2.347500801086426,1.4549999237060547,5.967500686645508,4,0.15589769199012338,2.4873605640785525,30.17499923706055,-2.0661139046958494,30.864999771118164,1.275859347424304,31.1875,0.15589769199012338
3562,2019-06-10,34.610000610351555,35.31999969482422,31.625,31.75749969482422,17190400.0,0.09890457812713538,-1.370488746185303,2.4122612186698995,74.03127848397848,58.06159931080578,-4.022527469287052,-4.568199243008369,-4.896940171393322,-1.0547456107665667,10.3619166219549,3.8249988555908203,0.20960862111500944,4.366500568389885,1.9194045401460542,6.813596596633715,3.1429525542679677,5.590048582511802,-5.51559409584145,87.57656928230949,27.76518028931676,1.2235480141219162,6,-2.4625005722045827,-2.7462511062622,-5.102500915527337,-1.6599998474121023,2.282501220703132,0,0.06746602263203316,1.046128302038569,31.4950008392334,2.4873605640785525,30.17499923706055,-2.0661139046958494,30.864999771118164,0.06746602263203316
3563,2019-06-11,34.63249969482422,35.0,34.142501831054695,34.142501831054695,5289600.0,0.000650074662695399,-2.5000077851304736,0.17177833707336046,74.01251572918753,60.65405792908186,-3.7399202921204306,-4.376392035172742,-4.86427173228962,-1.1221911399816378,9.959044270370823,0.8574981689453054,0.5971530541028933,4.110499668121339,1.0407272734016644,7.180272062841016,2.5756134707615033,5.6453858654811775,-5.040045725888984,87.97025403947394,24.571833722129398,1.5348861973598382,6,-2.3687496185302734,-2.7687501907348633,-5.05312442779541,-1.6824989318847656,3.7150001525878906,1,0.08915040938671659,-1.370488746185303,34.610000610351555,1.046128302038569,31.4950008392334,2.4873605640785525,30.17499923706055,0.08915040938671659
3564,2019-06-12,36.31750106811523,36.32749938964844,34.802501678466804,34.802501678466804,8869600.0,0.04865376129759502,-1.013199109651827,3.0918489684702375,77.56755976541449,63.173091827324356,-4.89436996929798,-5.869699940214247,-6.441714524061737,-2.8525769288254352,10.785232210425448,1.6949996948242188,0.8950495797689086,5.482750988006586,1.4779623473800214,9.48753962863315,3.4803566676933073,7.4851453083198685,-6.266843441108872,99.85127078080843,32.34474803613094,2.002394320313282,6,-3.520001411437981,-3.9500017166137624,-6.618125438690178,-3.367500305175774,1.8274993896484446,2,0.04976936404558008,-2.5000077851304736,34.63249969482422,-1.370488746185303,34.610000610351555,1.046128302038569,31.4950008392334,0.04976936404558008
3565,2019-06-13,36.58000183105469,36.875,36.1150016784668,36.25,8174400.0,0.007227941218949097,-1.5333341810459926,0.217823078550064,85.51046762245508,66.60772624292457,-4.6057673512581765,-5.948276852300143,-6.60597649984231,-3.1594762825358416,12.25701093412789,0.7599983215332031,1.1307245412491511,5.434876632690429,0.6875856592206162,10.182167606160242,3.0612311459555244,7.808522119425337,-5.901660027784125,95.63934670272538,20.180321724280148,2.373645486734907,6,-3.3400020599365234,-3.9387521743774414,-6.818126201629639,-3.6300010681152344,2.197498321533203,3,0.019477793207127725,-1.013199109651827,36.31750106811523,-2.5000077851304736,34.63249969482422,-1.370488746185303,34.610000610351555,0.019477793207127725
3566,2019-06-14,37.0099983215332,37.11999893188477,36.28250122070313,36.58000183105469,5128800.0,0.011754960879019727,1.5769251084257592,1.3030124381560086,84.54954481157743,69.4036527401417,-4.45641352712704,-6.128783757288261,-6.936434359011091,-3.637011033949449,13.841900449544426,0.8374977111816406,1.4625627615455343,5.506998252868652,0.1323200829062614,10.881676422831045,2.8196591678874583,8.194337337849849,-5.588057534655107,97.99816866727143,21.438886661603306,2.6873390849811964,6,-3.6474990844726562,-4.246249198913574,-7.2562479972839355,-4.219997406005859,0.9775009155273438,4,0.020737688891170114,-1.5333341810459926,36.58000183105469,-1.013199109651827,36.31750106811523,-2.5000077851304736,34.63249969482422,0.020737688891170114
3567,2019-06-17,37.584999084472656,37.84249877929688,37.0,37.147499084472656,4782800.0,0.01553636284833071,-1.3003437141964573,1.0174501645656089,84.75250827680793,72.26021959475156,-4.335926730756924,-6.395719611766069,-7.39889114588069,-4.239604169082526,15.044572033450468,0.8424987792968821,1.7890364225279392,5.678249073028564,-0.25067057892385947,11.607168724980987,2.713789247052354,8.642708899004777,-5.365330157293627,93.04054304837845,15.828367047284857,2.964459825976212,6,-3.8612499237060547,-4.460000038146973,-7.931248664855957,-4.7949981689453125,0.6550025939941406,0,-0.003259214090132967,1.5769251084257592,37.0099983215332,-1.5333341810459926,36.58000183105469,-1.013199109651827,36.31750106811523,-0.003259214090132967
3568,2019-06-18,38.1349983215332,38.34749984741211,37.73500061035156,38.04750061035156,5094400.0,0.014633477463293687,1.3902373668579595,0.19999476841517858,89.72376847006925,76.23496451730658,-4.242979185202742,-6.613994319401151,-7.825700635159883,-4.804457920461857,16.12028413027411,0.7625007629394531,2.148451618306737,5.80237340927124,-0.6359239025513972,12.240670721093878,2.5832247533599215,9.021522065182559,-5.01567661801532,94.00559560959861,13.273233709936576,3.2191486559113187,6,-4.158748626708984,-4.757498741149902,-8.547497749328617,-5.344997406005859,-0.2624969482421875,1,-0.03258152734143249,-1.3003437141964573,37.584999084472656,1.5769251084257592,37.0099983215332,-1.5333341810459926,36.58000183105469,-0.03258152734143249
3569,2019-06-19,38.44499969482422,38.525001525878906,37.685001373291016,38.212501525878906,3252000.0,0.008129051709331536,3.280235586828908,2.6571914374155297,89.70931585309437,80.36727374832769,-3.7600980196447367,-6.567852811145933,-7.990492925910846,-5.131374304013569,17.558685365422676,0.8400001525878906,2.534906735980911,5.672499752044679,-1.1820318605032938,12.527031364592649,2.2452339457706927,9.099765558318666,-4.384605925405374,96.68042173776091,13.745764918642791,3.427265806273985,6,-4.127498626708984,-4.9787492752075195,-8.857499122619632,-5.654998779296875,-0.0024986267089914804,2,-0.0025360865700627677,1.3902373668579595,38.1349983215332,-1.3003437141964573,37.584999084472656,1.5769251084257592,37.0099983215332,-0.0025360865700627677
3570,2019-06-20,38.915000915527344,39.375,38.540000915527344,38.7400016784668,3701600.0,0.012225288709428739,-1.9043407880158956,0.7526908184025727,89.82381657767483,83.29786395447327,-3.1960506108284576,-6.652167735793064,-8.309005806213865,-5.601159226487347,18.91897764095343,0.9300003051757812,2.9134192709092375,5.681125926971433,-1.531912298881842,12.894164152824711,2.0746068140447917,9.28764503989807,-3.961685594816487,85.12532688607092,1.947848905883319,3.6065191129266387,6,-3.4150009155273438,-5.023751258850098,-9.327500343322757,-6.125,-0.5300025939941406,3,-0.019786725932118276,3.280235586828908,38.44499969482422,1.3902373668579595,38.1349983215332,-1.3003437141964573,37.584999084472656,-0.019786725932118276
3571,2019-06-21,37.70000076293945,38.787498474121094,37.58250045776367,38.525001525878906,4741600.0,-0.031221897057777004,-1.2735782173870798,-4.714310626702997,81.3050743785751,84.10606349831734,-1.1268041350169185,-4.9768078287605775,-6.983010025569442,-4.3877765149213275,19.289380527631888,1.3325004577636719,3.3759441703536517,4.011875724792482,-3.1202315320312763,11.14398298161624,0.4458220963806028,7.577929353204361,-1.8623485063707648,29.473716334292767,-53.32455083312065,3.5660536284118782,6,-0.9412498474121094,-3.808751106262207,-8.112500190734867,-4.909999847412109,1.3974990844726562,4,0.028580885088672403,-1.9043407880158956,38.915000915527344,3.280235586828908,38.44499969482422,1.3902373668579595,38.1349983215332,0.028580885088672403
3572,2019-06-24,36.915000915527344,37.9900016784668,36.75,37.70750045776367,4045200.0,-0.020822276698301723,-1.2093544078815457,0.9606046173977778,74.36715475739149,84.14546783478444,0.021841528465920135,-3.8229136003464816,-6.0972328559554825,-3.623186017546317,19.75684877560183,1.2400016784667969,3.939875594786315,2.868250846862793,-4.148879564949233,9.885381258674819,-0.6403143590432236,6.376816052768806,-0.36987911027239306,6.285749162946429,-71.42808071121765,3.5085652059060135,6,0.1737499237060547,-3.0237512588500977,-7.464375495910648,-4.125,2.3024978637695384,0,0.029053184205179994,-1.2735782173870798,37.70000076293945,-1.9043407880158956,38.915000915527344,3.280235586828908,38.44499969482422,0.029053184205179994
3573,2019-06-25,35.880001068115234,37.02750015258789,35.83250045776367,37.00749969482422,4330800.0,-0.02803737834872333,1.0471094875724138,1.4227120226812162,70.11632759017215,83.3175531486464,1.3995908778435862,-2.465183126116628,-4.959960156200829,-2.6045223753098483,20.979107018319784,1.1949996948242188,4.332867007409561,1.548125934600833,-5.267558015132558,8.363809884334223,-1.859716040265866,4.955967909467528,3.4949989318847656,1.3408783765593957,-74.52098743191225,3.4078419748666957,6,1.7237491607666016,-1.9887514114379883,-6.441250801086429,-3.0900001525878906,1.2000007629394531,1,0.06577481995809564,-1.2093544078815457,36.915000915527344,-1.2735782173870798,37.70000076293945,-1.9043407880158956,38.915000915527344,0.06577481995809564
3574,2019-06-26,35.38249969482422,36.25,34.80749893188477,36.06750106811523,3986800.0,-0.013865701183970125,1.747623078571908,0.6075407606397133,71.21613048515104,81.72929346672373,1.9562333340218174,-1.5981344218704194,-4.372643160800244,-2.129409842176898,21.385908893415078,1.4425010681152273,4.324146197976262,0.7639995574951186,-5.695512031706421,7.223511146696659,-2.4657562371056514,3.9937553520958886,3.9216503143310533,12.588957383139032,-65.30182531794763,3.229755794600769,6,1.708749771118164,-1.4912500381469727,-5.943749427795414,-2.592498779296875,0.6700019836425781,2,0.07037382038983053,1.0471094875724138,35.880001068115234,-1.2093544078815457,36.915000915527344,-1.2735782173870798,37.70000076293945,0.07037382038983053
3575,2019-06-27,36.45750045776367,36.77000045776367,35.564998626708984,35.61750030517578,3321200.0,0.03038227293750828,-1.550258954413528,-1.2262751365770388,70.62980157392909,80.18265532920724,0.9633331156879663,-2.279450209543924,-5.333732931526086,-3.231593434267893,22.24934187261769,1.3875007629394531,4.353959273007355,1.5148753166198716,-4.6052178921014075,7.634968525341154,-1.5451712877407715,4.574921920980515,2.6667835083007816,41.457329539082814,-33.34176050127801,3.0600466043606414,6,0.6337490081787109,-2.566250801086426,-7.018750190734867,-3.667499542236328,-0.9249992370605469,3,0.05444697484544214,1.747623078571908,35.38249969482422,1.0471094875724138,35.880001068115234,-1.2093544078815457,36.915000915527344,0.05444697484544214
3576,2019-06-28,37.459999084472656,37.57749938964844,36.45750045776367,36.67499923706055,5202000.0,0.027497733364095778,1.1960753514568772,0.9345234581132692,64.37215436691423,77.91817156144127,0.03506768872541244,-2.86699778769092,-6.156903322988278,-4.272686470488011,23.596675249735892,1.1199989318847656,4.188210360982893,2.1606240272521973,-3.650130535874652,7.97137859037905,-0.7447532543112274,5.066001308815622,1.4916134802246077,83.34635863037799,9.74368868389621,2.9053772815634265,6,-0.36874961853027344,-3.56874942779541,-8.021248817443851,-4.6699981689453125,-0.5475006103515625,4,0.024692986109654314,-1.550258954413528,36.45750045776367,1.747623078571908,35.38249969482422,1.0471094875724138,35.880001068115234,0.024692986109654314
3577,2019-07-01,37.85749816894531,38.26750183105469,37.73500061035156,37.872501373291016,3815600.0,0.010611294559198736,-3.096189679710081,-0.01911236593887736,65.67054512723442,75.24559119001518,-0.35728472352182905,-2.80854797043429,-6.3902109555002795,-4.692569739339518,25.37342089033047,0.8075027465820312,3.9279721394303664,2.177248191833499,-3.2211634126322792,7.575659796299277,-0.5219576103993901,4.876453994066388,0.928349850439453,88.15019310510583,15.688907709709767,2.699205802232889,7,-0.7662487030029297,-3.871248245239258,-8.469373226165775,-5.067497253417969,-1.029998779296875,0,0.03275445389795917,1.1960753514568772,37.459999084472656,-1.550258954413528,36.45750045776367,1.747623078571908,35.38249969482422,0.03275445389795917
3578,2019-07-02,36.41749954223633,37.95500183105469,36.084999084472656,37.95500183105469,4568800.0,-0.038037342570360955,1.4325202767915404,102.47826086956522,50.4977525751585,70.88875082580009,0.909063827537409,-1.008339217565208,-4.818066506405934,-3.278765935000692,26.906870913155117,1.8700027465820312,3.6364846743675088,0.47574958801269673,-4.496163463206436,5.447662639231826,-2.0102069375968696,2.961706113622263,2.2092145136484405,46.53177055827927,-21.53686545736047,2.485956525609565,7,0.6737499237060547,-2.242499351501465,-7.029374599456791,-3.6274986267089844,2.1324996948242188,1,0.0768860924625856,-3.096189679710081,37.85749816894531,1.1960753514568772,37.459999084472656,-1.550258954413528,36.45750045776367,0.0768860924625856
3579,2019-07-03,35.84000015258789,36.74499893188477,35.8025016784668,36.497501373291016,3551600.0,-0.01585774413146257,-1.5733777731486498,0.4276424337608269,46.42856222321804,66.06705589752711,1.2048913644674855,-0.0411234609476665,-4.123851774374238,-2.7373525077111864,28.04720627608443,0.9424972534179759,3.263807636008849,-0.35049982070923136,-4.713479156652802,4.012479515234336,-2.5319894886810133,1.8309898472625505,2.633945298336876,10.175807578569966,-52.15789135325877,2.181489667971784,7,0.9574985504150391,-1.6649999618530273,-6.0918755531311035,-3.049999237060547,3.020000457763672,2,0.0345982609706339,1.4325202767915404,36.41749954223633,-3.096189679710081,37.85749816894531,1.1960753514568772,37.459999084472656,0.0345982609706339
3580,2019-07-05,36.747501373291016,36.83250045776367,35.32749938964844,35.52750015258789,2286800.0,0.025320904487708296,1.165470113617652,-1.855511719656533,48.788941585773394,62.45415225388248,-0.047386342882020926,-0.45427349800205263,-4.908052988494692,-3.698782142011055,29.223980719026247,1.5050010681152344,2.7818748405736002,0.22837629318237163,-3.0924719970902146,3.549224583454958,-1.432047851953925,1.8888004383186683,1.5797862168721508,48.299347090452365,-9.129649472254144,1.6604241451362935,7,-0.21000099182128906,-2.4562511444091797,-6.973751544952393,-3.957500457763672,1.2349967956542969,4,-0.018912842202908564,-1.5733777731486498,35.84000015258789,1.4325202767915404,36.41749954223633,-3.096189679710081,37.85749816894531,-0.018912842202908564
3581,2019-07-08,36.40499877929688,37.125,36.03250122070313,36.61999893188477,3269600.0,-0.009320432170745407,-1.2760503383573525,-0.1762294569377392,44.43658683802167,59.12853359617471,0.10292589102714089,0.2897921686300151,-4.43804650735288,-3.4187347701659903,30.744135040806874,1.092498779296868,2.2397257861073783,-0.3596261978149329,-2.696919050645711,1.9776666550158453,-1.5282726242303255,0.8090202286004597,1.7814972645351475,36.649608669476464,-15.60247293740963,1.16864642641539,7,0.13250160217284446,-2.0837488174438548,-6.663124084472663,-3.6149978637695384,2.920001983642571,0,-0.023966421860998288,1.165470113617652,36.747501373291016,-1.5733777731486498,35.84000015258789,1.4325202767915404,36.41749954223633,-0.023966421860998288
3582,2019-07-09,36.94499969482422,36.97249984741211,35.99250030517578,36.227500915527344,2200800.0,0.014833152963444896,1.5372186503115957,-3.3372012561877895,44.38415261374146,56.26940304323798,-0.48318417084090015,-0.0698904692971496,-4.890399642738508,-4.003995139024767,30.139006835946425,0.9799995422363281,1.6322926712664838,0.06362476348876811,-2.042330340257408,2.169579867234944,-0.9893527883843234,1.1166023153618596,1.1063364645299174,61.56037306325351,13.98713933408257,1.0529775518730895,7,-0.4074993133544922,-2.4549999237060547,-7.203125,-5.004999160766602,1.4300003051757812,1,-0.0008797190681173461,-1.2760503383573525,36.40499877929688,1.165470113617652,36.747501373291016,-1.5733777731486498,35.84000015258789,-0.0008797190681173461
3583,2019-07-10,37.72000122070313,38.23749923706055,37.02000045776367,37.022499084472656,4375200.0,0.020977169638128013,-2.4661917070309953,0.9721300667772631,46.72243158209152,53.54788094289803,-1.0836958163435142,-0.6342421748077527,-5.56903617776436,-4.815339019846064,29.754570540493486,1.2924995422363281,1.173622238271605,0.6842512130737362,-1.1645431998191782,2.5330456259666505,-0.24014599337272102,1.6086484195201933,-2.9125022888183594,82.21656207928565,39.167377090723974,0.9243972064464585,7,-0.9225006103515696,-3.230001449584968,-7.947501659393318,-5.780000686645515,1.9124984741210866,2,-0.023661235476440945,1.5372186503115957,36.94499969482422,-1.2760503383573525,36.40499877929688,1.165470113617652,36.747501373291016,-0.023661235476440945
3584,2019-07-11,38.125,38.209999084472656,37.224998474121094,37.88000106811523,2483200.0,0.010736976834310852,3.74702405574093,0.35125187316102735,46.40745466947278,50.856509064625115,-1.1831843822856953,-0.9453533645645962,-5.84389714900724,-5.257328654864004,28.77044244330448,0.9850006103515625,0.8738238287437952,0.9988750457763658,-0.8785770405286399,2.8763271320813715,0.060149002623866465,1.937601088928865,-3.2489010620117114,96.13404663369334,55.99446899401085,0.9387260431525023,7,-1.3274993896484375,-3.635000228881836,-8.256875038146973,-6.247499465942383,2.7949981689453125,3,0.011147520972079938,-2.4661917070309953,37.72000122070313,1.5372186503115957,36.94499969482422,-1.2760503383573525,36.40499877929688,0.011147520972079938
3585,2019-07-12,37.29249954223633,38.13750076293945,36.47249984741211,38.084999084472656,3674400.0,-0.021836077580686508,2.710296461587504,-3.234706111327271,48.08008902934719,49.04627958267322,-0.24561199983238424,-0.059803644973172254,-4.868503749477625,-4.464680340115663,27.322493697255833,1.6650009155273438,0.6697641797374274,0.13074970245361328,-1.7300352188669876,1.9915346237742142,-0.7996427582066872,1.0611421631139137,-2.349172598266591,57.90645236383904,15.739516129733452,0.9303924606602988,7,-0.4949989318847656,-2.802499771118164,-7.247499465942383,-6.243749618530273,3.604999542236328,4,0.04203260943504028,3.74702405574093,38.125,-2.4661917070309953,37.72000122070313,1.5372186503115957,36.94499969482422,0.04203260943504028
3586,2019-07-15,37.77750015258789,38.0724983215332,37.01499938964844,37.43000030517578,3604000.0,0.013005312497282873,1.2560069010697472,-0.4384858651545856,54.181812935823224,47.769753783627536,-0.76085032784502,-0.5105320159791376,-5.216133616163205,-4.97769680523804,25.700100293111085,1.0574989318847656,0.5051820153809174,0.5773752212524386,-1.3017981388695077,2.456548581374385,-0.3622114588085381,1.5169619013134152,-2.768289762756339,79.51005330383526,31.449272781602282,0.9395866800609736,7,-0.9950008392333984,-3.0349998474121094,-7.684999942779541,-8.317499160766602,4.292499542236328,0,0.005426457958557673,2.710296461587504,37.29249954223633,3.74702405574093,38.125,-2.4661917070309953,37.72000122070313,0.005426457958557673
3587,2019-07-16,37.462501525878906,38.25,37.20000076293945,37.88249969482422,3170000.0,-0.008338260219354576,-1.2222213251737808,-1.2086283550139965,58.24863189901286,48.63096259738912,-0.5674474683809336,-0.21626938723433398,-4.785385682576781,-4.695664353136749,23.753058659956082,1.0499992370605469,0.2684091162964748,0.2685014724731474,-1.606183204935725,2.1431861498820197,-0.6688408662312852,1.20584381117758,-2.3887253591027715,55.69629217895918,1.6544689523718432,0.9373423387044354,7,-0.6737518310546875,-1.9625015258789062,-7.275626182556152,-8.191250801086426,5.834999084472656,1,0.049716360659310066,1.2560069010697472,37.77750015258789,2.710296461587504,37.29249954223633,3.74702405574093,38.125,0.049716360659310066
3588,2019-07-17,36.89250183105469,37.40250015258789,36.19250106811523,37.40250015258789,2846400.0,-0.015215206449320173,3.745110065598077,1.2142870118074478,57.81170198237939,49.895755903962616,0.08606808763661888,0.2697005292644974,-4.09790962897938,-4.1247971532649,21.255551693087522,1.270000457763679,0.06568234527971839,-0.23937339782715128,-2.0644522627215167,1.5857054670672142,-1.151912830274334,0.6731660346200314,-1.6916767109496007,34.02192594570264,-24.219800779911004,0.9125394324471829,7,-0.10375213623046875,-0.13375091552734375,-4.886877059936523,-5.802501678466797,6.699996948242195,2,0.04018426767949368,-1.2222213251737808,37.462501525878906,1.2560069010697472,37.77750015258789,2.710296461587504,37.29249954223633,0.04018426767949368
3589,2019-07-18,38.34749984741211,38.997501373291016,36.60499954223633,36.91999816894531,3634400.0,0.039438854622015906,-1.3256408972840084,-2.7990321108808986,59.407664182017875,51.075613970212,-1.0905149761918977,-1.2574463826368572,-5.395147338042662,-5.586584908417109,18.903577341451992,2.3925018310546875,-0.1665878401698322,1.2204996109008803,-0.590275630972215,3.0312748527739757,0.3151119899643362,2.1258872318374245,-3.0247077321112243,76.82704259676825,15.782165904317985,0.9053876209365461,7,-0.8524990081787109,-1.258749008178711,-6.283750057220459,-7.257499694824219,5.040000915527344,3,0.03350935139253486,3.745110065598077,36.89250183105469,-1.2222213251737808,37.462501525878906,1.2560069010697472,37.77750015258789,0.03350935139253486
3590,2019-07-19,38.14500045776367,38.7599983215332,37.974998474121094,38.4275016784668,2204800.0,-0.005280641253124663,-1.5220668439694582,-0.1978990462599977,53.704713101310034,52.10540577724404,-0.7475456777943492,-1.1758792010414894,-5.022865965271883,-5.386892480943764,16.125000541894117,0.7849998474121094,-0.10375331390379472,1.0565002441406222,-0.6221295934802598,2.735130081761504,0.21718532533018475,1.8958151629510596,-2.60172578698338,69.60781380471481,10.913666408931888,0.8393149188104401,7,-0.6499996185302734,-1.053750991821289,-5.562500953674316,-6.551250457763672,5.527500152587891,4,0.07274866110577927,-1.3256408972840084,38.34749984741211,3.745110065598077,36.89250183105469,-1.2222213251737808,37.462501525878906,0.07274866110577927
3591,2019-07-22,38.77750015258789,39.25,38.13249969482422,38.13249969482422,3126800.0,0.016581457261340304,-2.465114766120781,-2.283177595333261,54.852331371661386,53.26853675034625,-1.126587130794185,-1.816657363471144,-5.466512734246521,-6.02054557349831,14.220781803227506,1.1175003051757812,0.08481355398338053,1.635124969482419,-0.188998684630171,3.459248623595009,0.7230631424261205,2.5471867965387176,-3.026971879656955,84.54619746601709,28.35620335451462,0.9120618270562963,7,-1.0562496185302734,-1.6862506866455078,-5.8368754386901855,-6.909999847412109,4.972499847412109,0,0.05467085097137914,-1.5220668439694582,38.14500045776367,-1.3256408972840084,38.34749984741211,3.745110065598077,36.89250183105469,0.05467085097137914
3592,2019-07-23,37.98749923706055,39.11750030517578,37.88000106811523,38.76250076293945,1857600.0,-0.02037266230207524,-1.5000038532378543,-1.2015519005458857,58.89014365377937,54.62050475831157,-0.19350541561329493,-0.9931048266002804,-4.505679027896633,-5.233269845677427,12.877524832991604,1.237499237060554,0.17213070961471288,0.791499137878418,-1.0672101895072217,2.6502084652640576,-0.13785552581440186,1.7208538015712378,-1.957013225964083,58.708055470645945,1.242809697942846,0.9293546636928216,7,-0.2662487030029297,-0.8962497711181641,-4.924375057220459,-5.997499465942383,5.810001373291016,1,0.10746957656482925,-2.465114766120781,38.77750015258789,-1.5220668439694582,38.14500045776367,-1.3256408972840084,38.34749984741211,0.10746957656482925
3593,2019-07-24,38.2400016784668,38.46749877929688,37.54999923706055,38.13249969482422,2145200.0,0.006646987732214615,2.2622427181173346,-0.13871196385150766,64.10934831283282,56.587381829796016,-0.4073231038461955,-1.1170060625448315,-4.560421288696901,-5.503662701344965,12.112417165602618,0.9174995422363352,0.36151171628740997,0.9260015487670898,-0.8798315397116028,2.7318346372457825,0.023085004527743536,1.8289180930064362,-1.9519545482580511,61.81481486823072,-1.5648011903901065,0.9029165442393464,7,-0.5187511444091797,-1.148752212524414,-4.815627574920654,-5.888751983642578,4.774997711181641,2,0.13225676542615528,-1.5000038532378543,37.98749923706055,-2.465114766120781,38.77750015258789,-1.5220668439694582,38.14500045776367,0.13225676542615528
3594,2019-07-25,37.872501373291016,38.3650016784668,37.66999816894531,38.00249862670898,1609200.0,-0.009610363207246508,-1.5981261764873653,-1.2092544622262567,57.06214337507388,57.58538786821009,-0.08873811744904003,-0.58330257559453,-4.0275917231463865,-5.148427755379004,12.058550540808183,0.6950035095214844,0.5170171002039439,0.4340011596679716,-1.1395387130622936,2.007541032398237,-0.352768776697161,1.2207710960331042,-1.3474980134989707,18.97070538208664,-44.403177958486424,0.7867699363651335,7,-0.15125083923339844,-0.7812519073486328,-4.195626735687256,-5.26875114440918,5.029998779296875,3,0.15103299752045962,2.2622427181173346,38.2400016784668,-1.5000038532378543,37.98749923706055,-2.465114766120781,38.77750015258789,0.15103299752045962
3595,2019-07-26,38.44250106811523,38.78250122070313,37.80500030517578,38.22999954223633,2022400.0,0.015050489779008691,1.190473748097979,-1.6346616585480716,62.43516645208748,58.50242714779501,-0.5346826335550574,-1.0508434003728837,-4.432223718464336,-5.749337890094424,11.819615026537782,0.9775009155273509,0.6084883536361758,0.9047508239746023,-0.6586313090785794,2.468132957027784,0.12305975744801145,1.686441890501193,-1.699497977106546,52.50008414769562,-13.665412247922603,0.7816910665265908,7,-0.7212505340576101,-1.3512516021728445,-4.5506253242492605,-5.749999999999993,4.62249755859375,4,0.1286336621559121,-1.5981261764873653,37.872501373291016,2.2622427181173346,38.2400016784668,-1.5000038532378543,37.98749923706055,0.1286336621559121
3596,2019-07-29,38.3849983215332,38.74499893188477,37.47999954223633,38.462501525878906,1849200.0,-0.0014958117964316564,2.9377534480812995,-0.36471834272790504,59.33850898333658,58.62352460160876,-0.426829667063366,-0.9702332369895288,-4.189848263342675,-5.709183015343186,11.055315534788605,1.2649993896484446,0.6762914753919418,0.8009981155395494,-0.8067973957216026,2.4087936268007013,-0.0028996400910301645,1.6048958711701289,-1.4414354778052143,55.267075275881105,-11.00667253371153,0.8038977556305777,7,-0.6637477874755859,-1.3562488555908203,-3.68937349319458,-5.267498016357422,4.022502899169929,0,0.13774918640160982,1.190473748097979,38.44250106811523,-1.5981261764873653,37.872501373291016,2.2622427181173346,38.2400016784668,0.13774918640160982
3597,2019-07-30,39.09749984741211,39.275001525878906,38.025001525878906,38.025001525878906,2473600.0,0.018561978820752056,-1.3310059790360271,-13.838115863562534,59.006198787178604,58.75624646880867,-0.9867880314076913,-1.6707331434502208,-4.694344565822263,-6.4337081774367775,10.043885840319268,1.25,0.8072612200641132,1.4514995574951186,-0.290718040211587,3.193717155201824,0.5803907586417694,2.322608356348468,-1.9694220311823614,90.11133803280849,24.78623664928041,0.8711087988533515,7,-1.1574993133544922,-2.0562496185302734,-3.7724995613098145,-5.979999542236328,2.8199996948242188,1,0.11899738271616989,2.9377534480812995,38.3849983215332,1.190473748097979,38.44250106811523,-1.5981261764873653,37.872501373291016,0.11899738271616989
3598,2019-07-31,39.21749877929688,40.0,38.61999893188477,39.372501373291016,6158400.0,0.003069222644749736,-1.0444425606465304,-0.14452478934656762,57.41934347338605,58.53532194562735,-0.8295379753989565,-1.6550636208713456,-4.604120838101736,-6.565833620442483,10.304668578122728,1.3800010681152273,0.8352966572558529,1.4314985275268626,-0.34472892815728073,3.207725983211006,0.5433847996847874,2.319612255368938,-1.8747285921022154,68.94836989841127,7.209733213850818,0.888113727842072,7,-0.47749900817871804,-1.8137493133544993,-3.72749853134156,-6.099998474121101,0.9050025939941335,2,0.1167846490371407,-1.3310059790360271,39.09749984741211,2.9377534480812995,38.3849983215332,1.190473748097979,38.44250106811523,0.1167846490371407
3599,2019-08-01,37.08000183105469,40.32500076293945,35.125,39.25249862670898,13305600.0,-0.0545036530828068,1.4088011471920565,14.015873797160541,48.77416946983297,57.98748376435213,1.2396153821465674,0.6114433208057193,-2.277871893982123,-4.456408717092884,10.447773290837349,5.200000762939453,0.7940222127736618,-0.767998504638669,-2.3321233518534754,0.7961263425761373,-1.5500609282460687,0.014063918968730604,2.9199981689453125,37.59618354266481,-23.609874511279536,0.782062423607403,8,0.6449985504150391,0.4862480163574219,-1.3325018882751465,-3.9625015258789062,-0.7375030517578054,3,0.16005925743032612,-1.0444425606465304,39.21749877929688,-1.3310059790360271,39.09749984741211,2.9377534480812995,38.3849983215332,0.16005925743032612
3600,2019-08-02,36.0525016784668,37.27750015258789,35.439998626708984,37.27750015258789,4938400.0,-0.027710358733783913,2.000006228084926,0.5638666425522444,40.63518650599376,56.40780100150016,2.1669587687833243,1.6698186393220027,-1.070957276153159,-3.4620429172671834,10.904558297348299,1.8375015258789062,0.7770808934154232,-1.7607486724853487,-3.4534187704149275,-0.06807857455576993,-2.607083721450138,-0.9144136235205593,4.272499084472656,17.836568122780417,-39.358252730136016,0.8463350489647904,8,1.6724987030029297,1.6724987030029297,-0.5612521171569824,-2.9350013732910156,0.25749969482421875,4,0.19000064226367996,1.4088011471920565,37.08000183105469,-1.0444425606465304,39.21749877929688,-1.3310059790360271,39.09749984741211,0.19000064226367996
3601,2019-08-05,35.532501220703125,35.85749816894531,34.88249969482422,35.372501373291016,4568800.0,-0.014423422330058555,1.407422233734429,-0.1306122830290914,39.75039767658015,54.28116255958914,2.4342349314538083,2.2357292871377723,-0.3393104885291507,-2.993186888606786,11.326121656014793,1.1700019836425781,0.6096010382781145,-2.237124252319333,-4.1172115287701345,-0.35703697586853167,-3.1771678905447374,-1.2970806140939288,4.792499542236328,11.943066574427059,-43.56417451453964,0.940043638225402,8,2.071249008178711,2.071249008178711,-0.04125165939331055,-2.4150009155273438,1.1424980163574219,0,0.21198894384662736,2.000006228084926,36.0525016784668,1.4088011471920565,37.08000183105469,-1.0444425606465304,39.21749877929688,0.21198894384662736
3602,2019-08-06,36.912498474121094,36.98749923706055,35.79499816894531,35.79499816894531,4851600.0,0.03883760517860502,-1.134229516702737,6.984383568175858,50.09778311027144,52.72432198152677,0.9898007023008333,0.8992787684218229,-1.5236103078503618,-4.414388190150433,11.525566031386573,1.4549980163574219,0.5551778351175898,-0.8555019378662081,-2.7386440486845345,1.0276401729521183,-1.7970729932753713,0.0860691175429551,3.194802246093751,37.29900562058822,-20.061552550624768,0.941571055409164,8,0.6912517547607422,0.6912517547607422,-1.4212489128112793,-3.7949981689453125,-0.12249755859375,1,0.14886564100868216,1.407422233734429,35.532501220703125,2.000006228084926,36.0525016784668,1.4088011471920565,37.08000183105469,0.14886564100868216
3603,2019-08-07,36.82749938964844,37.0,35.880001068115234,36.602500915527344,2720800.0,-0.0023027182657995304,2.9298229176426496,0.2013408614556949,41.41727534533673,50.986003311555976,0.9536521632376278,0.9633784421201881,-1.2538901073724134,-4.388071623403242,11.006863794489966,1.1199989318847656,0.4271587022789305,-0.8958759307861328,-2.8255323097977936,1.033780448225528,-1.8607041202919632,0.06895225871969757,3.0708092895507804,35.73724047973006,-18.369419733987343,0.964828189505831,8,0.7762508392333984,0.7762508392333984,-1.2887496948242188,-3.7099990844726562,-0.26250076293946023,2,0.138211940450635,-1.134229516702737,36.912498474121094,1.407422233734429,35.532501220703125,2.000006228084926,36.0525016784668,0.138211940450635
3604,2019-08-08,38.54999923706055,38.9275016784668,37.16999816894531,37.16999816894531,3508000.0,0.0467721098624545,-1.5471045640882466,6.133379675155132,51.95180134600903,49.82118496643614,-0.7405107051204922,-0.7648639721733446,-2.75083918250391,-6.1404733002790834,10.63765128717926,2.1000022888183594,0.3516007474478613,0.8053739547729464,-1.1520652299388061,2.762813139484699,-0.17334563758293342,1.7840935471288262,1.1476770827636713,90.6674349497771,36.93028024112628,0.9787195923558777,8,-0.9462490081787109,-0.9462490081787109,-2.916874408721924,-5.432498931884766,-1.3800010681152344,3,0.040791236507178086,2.9298229176426496,36.82749938964844,-1.134229516702737,36.912498474121094,1.407422233734429,35.532501220703125,0.040791236507178086
3605,2019-08-09,38.86000061035156,39.09000015258789,38.2599983215332,38.2599983215332,3466800.0,0.00804154032234039,-1.7666622162035006,0.43478393073841975,50.41034789350194,48.829167067565635,-1.1008252931074125,-1.0028263567579643,-2.83751452110436,-6.482030975431982,10.833821002388069,0.8300018310546875,0.2089985627582891,1.0370002746582045,-0.969134538803722,3.043135088120131,0.03393286792724126,2.040067681389168,0.6450686444726585,94.53358247859644,42.84731942949677,1.0030674067309648,8,-1.2562503814697266,-1.2562503814697266,-3.373751163482666,-5.022500991821289,-0.4350013732910156,4,-0.06478388552531489,-1.5471045640882466,38.54999923706055,2.9298229176426496,36.82749938964844,-1.134229516702737,36.912498474121094,-0.06478388552531489
3606,2019-08-12,37.98249816894531,38.75,37.65750122070313,38.47000122070313,1806400.0,-0.022581122687180266,1.0859153083074635,-0.8125019868139253,49.9753399086053,47.825738303279714,-0.32008177996851117,-0.1150786721424879,-1.7535614856749646,-5.638394246457196,10.898099778105516,1.2024993896484304,0.14743950792436067,0.1492479324340792,-1.8580025205245576,2.156498385392716,-0.8543772940452357,1.152873158913394,1.3376683034789068,66.38842740791766,14.94635161277673,1.0036252264793182,8,-0.37874794006347656,-0.37874794006347656,-2.5681228637695312,-4.091248512268066,1.25,0,-0.044033354210011866,-1.7666622162035006,38.86000061035156,-1.5471045640882466,38.54999923706055,2.9298229176426496,36.82749938964844,-0.044033354210011866
3607,2019-08-13,39.32500076293945,39.54999923706055,37.67250061035156,38.40750122070313,2659200.0,0.035345294772943125,1.7458916930046502,-1.8820385614572805,54.83080480916669,47.53812289614422,-1.8181137242223997,-1.3817354584307395,-2.8670166689217638,-6.991332628470467,11.010552271528539,1.8774986267089844,0.014843172367754676,1.3986255645751982,-0.7066274226250258,3.503878551775422,0.34599907097508975,2.4512520581753066,-4.442501068115234,93.86924832756105,41.93243078866382,1.0526264936001115,8,-1.7212505340576172,-1.7212505340576172,-3.895625591278076,-5.433751106262207,-0.5774993896484375,1,-0.0673871957906308,1.0859153083074635,37.98249816894531,-1.7666622162035006,38.86000061035156,-1.5471045640882466,38.54999923706055,-0.0673871957906308
3608,2019-08-14,38.375,38.74250030517578,37.810001373291016,38.5625,2488000.0,-0.024157679453492897,2.406384994844068,-0.204359774984722,52.12697762723161,47.91065713585518,-1.117730636855093,-0.33199664008076724,-1.7248305632900482,-6.004985622650359,11.875968669366003,1.5149993896484375,-0.10618725147686092,0.374499893188478,-1.68129592902595,2.430295715402906,-0.6533980179187324,1.4023978042956884,-3.3991503143310524,50.630306313641704,-5.250274025277513,1.027897911107213,8,-1.1587505340576172,-0.7712497711181641,-2.8612499237060547,-4.483750343322754,0.22499847412109375,2,-0.041302907738701156,1.7458916930046502,39.32500076293945,1.0859153083074635,37.98249816894531,-1.7666622162035006,38.86000061035156,-0.041302907738701156
3609,2019-08-15,39.63249969482422,39.6875,38.375,38.54249954223633,4301200.0,0.03276872168923051,1.1874986092258395,-5.813334147135417,54.759993054201374,49.48008008565603,-2.20719161011732,-1.5687204735253033,-2.7611734767274,-7.1986984466161985,11.980416319389365,1.3125,-0.2557934439682015,1.5677495956420913,-0.6103887114264523,3.745887902710635,0.478680442107823,2.6568187491763595,-4.56516701812744,97.2906237315654,39.28949131181649,1.0890691535342703,8,-2.3474998474121094,-2.028749465942383,-3.9887495040893555,-5.741250038146973,-0.7999992370605469,3,-0.07739862718060753,2.406384994844068,38.375,1.7458916930046502,39.32500076293945,1.0859153083074635,37.98249816894531,-0.07739862718060753
3610,2019-08-16,40.91999816894531,41.272499084472656,39.6349983215332,39.772499084472656,5206800.0,0.03248592655106308,-1.3022847948511664,1.0527513062711515,59.231609366096194,51.64465916226892,-3.052643280912527,-2.7802062285440314,-3.7857503681825904,-8.401781418783706,12.354709497196833,1.6399993896484375,-0.3753497499855456,2.7164981842040987,0.19099326929269012,5.242003099115507,1.4537457267483944,3.979250641659803,-5.667858799316406,90.24893156756184,30.584122275334515,1.2627524574557054,8,-2.386249542236328,-2.842498779296875,-5.276247978210449,-7.028748512268066,-2.5549964904785156,4,-0.0916422328397346,1.1874986092258395,39.63249969482422,2.406384994844068,38.375,1.7458916930046502,39.32500076293945,-0.0916422328397346
3611,2019-08-19,40.897499084472656,41.915000915527344,40.560001373291016,41.58250045776367,3551600.0,-0.0005498310234464121,1.0074033258452366,-0.5969515641102356,56.90183909989505,52.400665383338215,-2.4463468394418726,-2.7307454259700563,-3.537724376397371,-8.272545107777148,12.560338667691399,1.3549995422363281,-0.25014545594441984,2.587999153137204,-0.2029549108836619,5.37895321715807,1.1925221211267711,3.9834761851476372,-5.284138131953128,76.0164582707666,19.36836789649724,1.3954770320104333,8,-1.9999980926513672,-2.498748779296875,-5.253748893737793,-7.00624942779541,-2.457500457763679,0,-0.06045601571639447,-1.3022847948511664,40.91999816894531,1.1874986092258395,39.63249969482422,2.406384994844068,38.375,-0.06045601571639447
3612,2019-08-20,42.06999969482422,42.3650016784668,40.61750030517578,40.86000061035156,4640800.0,0.028669249626481985,-1.0619488943002335,-1.7664184798044207,60.120635666535975,54.47881653013813,-3.1405854078966797,-3.7752736663000235,-4.56684476047198,-9.341743501314504,13.043440711498683,1.7475013732910156,0.1010181047496772,3.556374740600589,0.30533117323857795,6.8074183079626,1.930852956919587,5.181896524281591,-5.952507545264062,93.523557324302,36.843809350738724,1.6255217836810039,8,-2.302499771118164,-3.446249008178711,-6.307499885559082,-8.178750038146973,-4.597499847412109,1,-0.06744714871552515,1.0074033258452366,40.897499084472656,-1.3022847948511664,40.91999816894531,1.1874986092258395,39.63249969482422,-0.06744714871552515
3613,2019-08-21,43.29750061035156,43.349998474121094,42.15250015258789,42.5,3250000.0,0.02917758318116559,1.6537466608054645,0.6590919122051488,73.58239136687816,56.88221542134581,-3.74793650152143,-4.853282635665238,-5.63447091588273,-10.460629689221278,13.951333005483194,1.279998779296875,0.5778385317675543,4.531000709533693,0.6448368009942271,8.417164618073159,2.5879187552639635,6.474082663803422,-6.555257507900741,98.94476623374632,38.20486887417363,1.9430819542697317,8,-2.793750762939453,-4.181251525878906,-7.153125762939453,-9.406250953674316,-6.170001983642585,2,-0.10508687967944119,-1.0619488943002335,42.06999969482422,1.0074033258452366,40.897499084472656,-1.3022847948511664,40.91999816894531,-0.10508687967944119
3614,2019-08-22,43.59249877929688,43.872501373291016,42.77000045776367,43.33250045776367,3268800.0,0.0068132840184034205,1.689015114510209,0.32601645460634204,80.2811109991044,60.20118909974608,-3.6346581744246222,-4.9516549073467715,-5.8171910903168325,-10.628507327579975,14.975948244773326,1.1025009155273438,0.8826182879555375,4.539999008178718,0.12493161450366586,8.95506640185377,2.3324653113411955,6.747532705016241,-6.057325032245629,93.39227392702449,26.10074102009544,2.207533696837525,8,-2.827497482299812,-4.214998245239265,-6.818748474121101,-9.701249122619636,-6.2824974060058665,3,-0.11452659161504286,1.6537466608054645,43.29750061035156,-1.0619488943002335,42.06999969482422,1.0074033258452366,40.897499084472656,-0.11452659161504286
3615,2019-08-23,43.38750076293945,44.147499084472656,43.11249923706055,43.685001373291016,4807200.0,-0.004702598430874727,-1.4424669619387132,-1.1442405035432586,82.36506233502254,63.80004714712577,-3.0395352536087614,-4.592663146884078,-5.508444724170474,-10.30351543687297,15.811850924449505,1.0349998474121094,1.326505661440045,4.0877510070800795,-0.7198828241715134,8.895384838331672,1.683934091454283,6.491567922705876,-4.965101148214636,78.81536428122551,4.335797748404573,2.4038169156257974,8,-2.4775009155273438,-3.8725013732910156,-6.095624923706055,-9.496251106262207,-6.174999237060547,4,-0.10498415961000807,1.689015114510209,43.59249877929688,1.6537466608054645,43.29750061035156,-1.0619488943002335,42.06999969482422,-0.10498415961000807
3616,2019-08-26,43.67250061035156,43.875,43.212501525878906,43.75,3116400.0,0.006568708554320457,3.0457997484042307,0.2605016156331743,80.6159491650167,66.66506318666467,-2.718396548900259,-4.702316141666657,-5.698107625373751,-10.468480113457929,16.975927677015072,0.6624984741210938,1.5669655660208974,4.108375740051272,-1.0557653020780862,9.272516782180631,1.526305218986593,6.690446261115952,-4.334085080467091,86.54394792125943,7.0572031704897,2.5820705210646797,8,-2.6937503814697266,-4.157501220703125,-6.379375457763672,-9.781250953674316,-6.450000762939453,0,-0.1215295405051009,-1.4424669619387132,43.38750076293945,1.689015114510209,43.59249877929688,1.6537466608054645,43.29750061035156,-0.1215295405051009
3617,2019-08-27,43.75,44.587501525878906,43.61249923706055,44.040000915527344,3472000.0,0.0017745580986967546,-2.4513206222318247,3.741976767080134,81.37321479448867,69.91464509413767,-2.349248847931264,-4.651895560837126,-5.695940707056863,-10.422159414014267,17.934061283473053,0.9750022888183594,1.8357171515819957,3.9532501220703153,-1.531584455778436,9.438084699919067,1.2108328331459433,6.695667410994687,-3.642131101381416,65.6057062199113,-18.613040627614623,2.742417288924375,8,-2.268749237060547,-4.0149993896484375,-6.34375,-9.858750343322754,-4.397499084472656,1,-0.12137145996093768,3.0457997484042307,43.67250061035156,-1.4424669619387132,43.38750076293945,1.689015114510209,43.59249877929688,-0.12137145996093768
3618,2019-08-28,43.79750061035156,44.61249923706055,43.0,43.22000122070313,3071200.0,0.0010857282366072418,-2.169525966138296,-1.9913709189444915,78.03900753889192,72.5012022591033,-1.728442202053209,-4.5731486842452185,-5.679311333518129,-10.343348624691174,18.282269637726866,1.6124992370605469,2.2133135921808105,3.7717506408691435,-1.9868649254722328,9.53036620721052,0.8924428576984553,6.651058424039832,-2.883297838826124,55.766666666666666,-26.49473479569356,2.879307783170689,8,-1.6737518310546875,-4.05000114440918,-6.3912506103515625,-9.906250953674316,-3.7050018310546804,2,-0.14441465094573314,-2.4513206222318247,43.75,3.0457997484042307,43.67250061035156,-1.4424669619387132,43.38750076293945,-0.14441465094573314
3619,2019-08-29,43.01499938964844,44.45000076293945,42.87749862670898,44.45000076293945,5338800.0,-0.017866344193124606,1.1916385105947565,-2.4848534890480396,71.13427266193636,73.82372040308553,-0.4645250051713319,-3.5028051432242933,-4.850444439943523,-9.429940046842745,19.510752632443847,1.5725021362304759,2.4393545399730314,2.6924995422363267,-3.038575916573272,8.423575001045926,-0.17303818716847275,5.558037271641126,-1.3611373250159744,7.925113231608486,-69.77731038979002,2.8655377294047986,8,-0.42874908447265625,-3.2674999237060547,-5.6087493896484375,-9.123749732971191,-3.1525001525878906,3,-0.1368708786813626,-2.169525966138296,43.79750061035156,-2.4513206222318247,43.75,3.0457997484042307,43.67250061035156,-0.1368708786813626
3620,2019-08-30,42.90250015258789,43.25749969482422,42.27000045776367,43.09749984741211,2002800.0,-0.0026153490330542706,2.834953038428491,0.13588815903151974,77.13735647541273,76.07211122258751,-0.04607983852788777,-3.004869860895276,-4.707082683510549,-9.18693643246094,20.612900882187525,0.9874992370605469,2.804679823436004,2.2375003814697294,-3.231882656022634,7.706883418962093,-0.49719113727645237,4.972191900215911,-0.6569106534698079,27.001068278638336,-49.97895998279849,2.734691518746183,8,-0.28750038146972656,-3.155000686645508,-5.496250152587891,-9.011250495910645,-5.299999237060547,4,-0.1303536800747388,1.1916385105947565,43.01499938964844,-2.169525966138296,43.79750061035156,-2.4513206222318247,43.75,-0.1303536800747388
3621,2019-09-03,43.06499862670898,43.150001525878906,42.32500076293945,42.5,3090800.0,0.0037876224822128712,1.244886519927132,-2.897433389412695,73.71591927253158,77.58269828992034,0.14663525768335717,-2.7132268408793365,-4.797024994445202,-9.23127062759152,21.457082590027074,0.8250007629394531,3.0739110185138188,2.023373985290519,-2.974999300186198,7.021747270767236,-0.4758126574478396,4.522560628028877,1.5475006103515696,33.93803983897624,-39.21584688251269,2.499186642738357,9,0.3175010681152415,-3.3174991607665945,-5.658748626708977,-9.173748970031731,-4.5900001525878835,1,-0.13589915911898676,2.834953038428491,42.90250015258789,1.1916385105947565,43.01499938964844,-2.169525966138296,43.79750061035156,-0.13589915911898676
3622,2019-09-04,42.40750122070313,43.2400016784668,42.29249954223633,43.17250061035156,2877600.0,-0.01526755896836518,1.1055567329292586,-1.3539845116162923,76.55585064959214,77.91308265466634,0.9577606731419266,-1.7106561427721303,-4.047808888503411,-8.459909204598695,23.143482887593386,0.9475021362304688,3.171431581280224,1.0911264419555735,-3.542365518354508,5.724618402265655,-1.2256195381994672,3.4078724221106143,2.1592480468749926,5.869832853476769,-67.23600783371168,2.31674598015504,9,1.0337486267089773,-2.6600017547607493,-5.032501220703132,-8.516251564025886,-3.7924995422363352,2,-0.12226613745305348,1.244886519927132,43.06499862670898,2.834953038428491,42.90250015258789,1.1916385105947565,43.01499938964844,-0.12226613745305348
3623,2019-09-05,41.91749954223633,42.85749816894531,41.62749862670898,42.59749984741211,2154800.0,-0.011554599171421764,1.0500044504914732,0.8888899970080865,66.73994246368767,76.40850837295336,1.3761388490352005,-0.86407395963505,-3.4365250880918694,-7.852068514069359,24.70978600482434,1.2299995422363352,3.3212808961343256,0.3466247558593736,-3.7801777642389993,4.4734272759577465,-1.7167765041898093,2.4100260159085565,2.5582797363281244,10.274603934034733,-57.302903680589864,2.0634012600491864,9,1.2024993896484375,-2.1700000762939453,-4.426874160766602,-8.026249885559082,-3.079998016357422,3,-0.06119159431550725,1.1055567329292586,42.40750122070313,1.244886519927132,43.06499862670898,2.834953038428491,42.90250015258789,-0.06119159431550725
3624,2019-09-06,40.122501373291016,41.91999816894531,40.060001373291016,41.91999816894531,4262000.0,-0.04282216707932829,1.0695411531760197,2.64337645435268,44.561898563549825,72.20815684278972,2.935895233127397,1.1117737214329892,-1.5225638481089305,-5.952823898785482,25.404020420404784,1.8599967956542969,3.2833476794425067,-1.526998519897461,-5.467164927025408,2.413167887230486,-3.4970817234614344,0.44308468366651255,4.182381066162108,1.9546530979891552,-60.16272457560782,1.9700832035639744,9,2.2137489318847656,-0.3750019073486328,-2.050626754760742,-5.9187517166137695,-0.07750320434570312,4,-0.0007477747639659249,1.0500044504914732,41.91749954223633,1.1055567329292586,42.40750122070313,1.244886519927132,43.06499862670898,-0.0007477747639659249
3625,2019-09-09,36.34249877929688,40.290000915527344,36.209999084472656,40.01499938964844,7987200.0,-0.09421153877784971,-1.0723818824404763,2.043119419867866,29.46347245574401,66.5245483195372,6.270925910234098,4.9471436575343475,2.3002748275666463,-2.0846669997861653,26.416030475474184,4.0800018310546875,2.835719548355108,-5.181126022338859,-9.625149627154741,-0.7371024175229763,-7.4031378247468,-2.9591142199309175,7.622793174863276,1.8847744798476,-56.058943227244846,2.222011802407942,9,4.0687503814697195,3.4050006866455007,1.3031263351440359,-1.9762487411499094,1.9000015258788991,0,0.09685631357216673,1.0695411531760197,40.122501373291016,1.0500044504914732,41.91749954223633,1.1055567329292586,42.40750122070313,0.09685631357216673
3626,2019-09-10,36.310001373291016,36.74499893188477,34.56999969482422,35.95000076293945,6639200.0,-0.0008941984480268506,2.5365964098301386,-0.0980260178410429,21.05526484177045,59.82255388034629,5.754355251354198,5.109904789947919,2.3437954081368844,-1.937841677986853,28.123018211358573,2.174999237060554,2.2427444990822565,-5.12999858856201,-9.905193744629628,-0.3548034324943927,-7.517596166595823,-2.742401010528198,6.879761293900394,20.06921892001413,-31.995247461713213,2.38759757803381,9,3.281248092651367,3.281248092651367,1.414999008178711,-1.943751335144043,2.1574974060058665,1,0.03559624052195898,-1.0723818824404763,36.34249877929688,1.0695411531760197,40.122501373291016,1.0500044504914732,41.91749954223633,0.03559624052195898
3627,2019-09-11,36.67499923706055,37.20750045776367,36.26250076293945,36.46749877929688,3900000.0,0.01005226796928782,-2.060745152063655,0.5763891832322949,13.562538645496602,52.658501781080155,4.783236170085559,4.78133780635477,1.9814747558564534,-2.196844616923478,29.362974735406453,0.9449996948242188,1.6082435945330644,-4.632500648498535,-9.786808128441585,0.5218068314445148,-7.209654388470057,-2.0553469085270137,5.4803918734467985,25.399697493875774,-19.87819609246046,2.577153739971524,9,2.835000991821289,2.916250228881836,0.9287509918212891,-2.308749198913574,2.4925003051757812,2,0.04907973481950689,2.5365964098301386,36.310001373291016,-1.0723818824404763,36.34249877929688,1.0695411531760197,40.122501373291016,0.04907973481950689
3628,2019-09-12,36.790000915527344,37.32749938964844,36.53250122070313,36.86249923706055,3033200.0,0.003135696819608569,-1.706387289054577,-0.3493887305818669,11.815870008556516,46.06756815292683,3.9891931341313196,4.786932085766054,1.91696437884206,-2.213367505036544,30.642034721863574,0.7949981689453054,0.9741085521977269,-4.438249015808104,-9.825863209983481,0.9493651783672732,-7.132056112895789,-1.744441918720419,4.455143225098027,30.204104511308632,-8.616373266265978,2.693807097087687,9,2.123748779296875,2.801248550415039,0.8137493133544922,-2.423750877380371,2.4399986267089844,3,0.04960589066387344,-2.060745152063655,36.67499923706055,2.5365964098301386,36.310001373291016,-1.0723818824404763,36.34249877929688,0.04960589066387344
3629,2019-09-13,36.56499862670898,36.790000915527344,36.025001525878906,36.39500045776367,2660000.0,-0.006115854395736142,1.467729034639759,-2.344856616679723,11.789393622157874,38.80668339145407,3.5794643775077617,5.0281370396497,2.2095018238748807,-1.8958633575547807,31.54580386151542,0.7649993896484375,0.26473096442576605,-4.50987625122071,-10.251769440252943,1.2320169378115224,-7.38082284573683,-1.6389296567045903,3.8791281804202526,34.87759626106383,1.0700934647290552,2.870946594516117,9,2.3400020599365305,3.0262508392334055,1.0387516021728587,-2.103748321533196,2.590000152587905,4,0.062149678231082195,-1.706387289054577,36.790000915527344,-2.060745152063655,36.67499923706055,2.5365964098301386,36.310001373291016,0.062149678231082195
3630,2019-09-16,37.16999816894531,37.41749954223633,36.19499969482422,36.372501373291016,2318800.0,0.016545865307223462,-1.1214745085578295,4.691208150076491,14.84182666605065,32.265117546289524,2.319740832121802,4.350863222098781,1.6512040612635275,-2.407057416692382,31.589719376084503,1.2224998474121094,-0.38690129298554155,-3.717376708984375,-9.719574603617247,2.2848211856484966,-6.718475656300811,-0.7162777616679392,2.569233384707317,91.30811636334407,61.52056406859702,3.0010989473164376,9,1.7350025177001953,2.4212512969970703,0.43375205993652344,-2.5199975967407227,0.5525016784667969,0,0.07734732692029023,1.467729034639759,36.56499862670898,-1.706387289054577,36.790000915527344,-2.060745152063655,36.67499923706055,0.07734732692029023
3631,2019-09-17,38.42499923706055,38.959999084472656,37.27000045776367,37.74250030517578,3721200.0,0.03376381840028597,-1.076804980322943,0.855801472311644,24.46042612641523,26.476737043714312,0.37698281073213025,3.0579119013521137,0.46949245596174194,-3.5572086610858804,31.022382124396273,1.7900009155273438,-0.9335786041246692,-2.3387506484985323,-8.441085515925273,3.7635842189282087,-5.389918082211899,0.7124167852148346,0.6939244935326769,81.77171064944787,54.18034113651741,3.0511674337133696,9,0.28874969482421875,1.166250228881836,-0.8212490081787109,-3.774998664855957,-1.80999755859375,1,-0.004749484333333331,-1.1214745085578295,37.16999816894531,1.467729034639759,36.56499862670898,-1.706387289054577,36.790000915527344,-0.004749484333333331
3632,2019-09-18,39.23249816894531,39.41999816894531,37.8650016784668,37.8650016784668,3328400.0,0.0210149368358592,-1.2742237384966009,2.003660997244471,29.59318981746746,22.34932008302318,-1.0373405971787975,2.136472990493864,-0.2712312419203329,-4.278248040403852,30.144344679644945,1.5549964904785156,-1.5472696380568323,-1.3893766403198242,-7.495778871153448,4.717025590513799,-4.442577755736636,1.6638244750969875,-4.662498474121094,94.47716685131543,67.53957507547184,3.05320111541681,9,-0.9874992370605469,0.3587512969970703,-1.6287479400634766,-4.46624755859375,-2.4899978637695312,2,-0.0194991250966009,-1.076804980322943,38.42499923706055,-1.1214745085578295,37.16999816894531,1.467729034639759,36.56499862670898,-0.0194991250966009
3633,2019-09-19,38.747501373291016,39.37749862670898,38.36999893188477,39.37749862670898,1852800.0,-0.01236211860804215,2.1984256736300605,-0.4606938721996372,30.401833718686618,20.775979544705045,-1.1726085447781145,2.3854192396577787,0.25129740522640986,-3.709772043629698,28.831413186710208,1.0074996948242045,-2.162884964585075,-1.6468734741210938,-7.672046660881172,4.378299712638984,-4.659460067501136,1.365713119258949,-4.080501708984372,80.19153282440689,48.748471038497655,3.0125865933800395,9,-1.3175010681152344,0.8437480926513672,-1.1437511444091797,-3.9512510299682617,-1.9000015258789062,3,0.010839361353886412,-1.2742237384966009,39.23249816894531,-1.076804980322943,38.42499923706055,-1.1214745085578295,37.16999816894531,0.010839361353886412
3634,2019-09-20,38.599998474121094,39.462501525878906,38.03499984741211,38.75249862670898,3981600.0,-0.00380677189346712,-1.2261279777750678,0.24206478958521702,30.3044040251922,20.869416385754846,-1.4123032706014698,2.2553521564021395,0.4223356660946962,-3.4653877608021304,27.31784555270398,1.4275016784667969,-2.803970701683518,-1.5447513580322294,-7.423946050292322,4.334443334227863,-4.484348704162279,1.3948459880978206,-3.837938839721673,73.60359392730889,39.880252522048636,2.9395973461300478,9,-1.5837478637695312,0.9912509918212891,-1.1899986267089844,-3.634998321533203,-0.6924972534179616,4,0.016321271839883966,2.1984256736300605,38.747501373291016,-1.2742237384966009,39.23249816894531,-1.076804980322943,38.42499923706055,0.016321271839883966
3635,2019-09-23,38.83250045776367,39.622501373291016,38.5525016784668,38.79999923706055,2320800.0,0.006023367689987236,-3.0568990454150997,-0.21312254546365153,30.748246297739712,21.946414325306982,-1.4018764006733377,1.7540343150231763,0.24339406976048394,-3.5888929477424796,25.584962600760996,1.0699996948242188,-3.34460960774431,-1.0844993591308594,-6.784962535558499,4.61596381729678,-3.9347309473446757,1.765732229082957,-3.882423147705069,66.4186776586119,31.37076168143487,2.850231588213819,9,-1.008749008178711,0.7587490081787109,-1.3881254196166992,-3.8675003051757812,-0.12250137329101562,0,0.008304855925617582,-1.2261279777750678,38.599998474121094,2.1984256736300605,38.747501373291016,-1.2742237384966009,39.23249816894531,0.008304855925617582
3636,2019-09-24,38.3650016784668,39.147499084472656,37.82749938964844,38.75749969482422,2306800.0,-0.012038853377607017,1.2516047800158119,-12.076408450704225,31.289058485894714,23.916027640906776,-0.6841681163566236,1.9009856607698907,0.7444897474558516,-3.0209949248968115,23.90107127839551,1.3199996948242188,-3.6082054226484104,-1.286623191833499,-6.7397539543841845,4.166507570717187,-4.013188573108842,1.4399421894418438,-3.134578924614246,29.944384113025425,-8.431077075071794,2.7265653812753445,9,-0.5412502288818359,1.226247787475586,-0.05937767028808594,-2.9262523651123047,0.5699996948242188,1,-0.016747082052528728,-3.0568990454150997,38.83250045776367,-1.2261279777750678,38.599998474121094,2.1984256736300605,38.747501373291016,-0.016747082052528728
3637,2019-09-25,38.43999862670898,38.625,37.32500076293945,38.44250106811523,2057600.0,0.001954827185222774,6.0748199049178275,0.006375679116735186,33.26112184265996,26.2988334002516,-0.5391701713238959,1.4838578289974649,0.7148087648423314,-3.004436040825027,21.951809167533405,1.2999992370605469,-3.3575019849792085,-0.9461261749267678,-6.065965204267528,4.173712854413992,-3.5060456895971512,1.6137933397436157,-2.946051155690121,48.53090609620808,6.328200098877474,2.55991951467038,9,-0.6162471771240163,1.1512508392334055,0.2081270217895579,-2.6799983978271413,0.12000274658203836,2,-0.04747650919462132,1.2516047800158119,38.3650016784668,-3.0568990454150997,38.83250045776367,-1.2261279777750678,38.599998474121094,-0.04747650919462132
3638,2019-09-26,37.47249984741211,38.78250122070313,37.40750122070313,38.61249923706055,2126400.0,-0.02516906383614248,-1.165360054307039,455.5548780487805,36.14015584399001,29.004473647121834,0.5982327700177805,2.0587612432882096,1.73569101165576,-1.9471239805384215,20.422923162289578,1.375,-3.032045757865234,-1.5973749160766602,-6.337173106703041,3.1424232745497207,-3.967274011389847,0.7725241792365267,-1.7308391422569258,6.419980208409433,-39.18537788453613,2.3698990953131895,9,0.4362506866455078,2.1187496185302734,1.7231254577636719,-1.2349987030029297,1.8525009155273438,3,-0.01948094056198235,6.0748199049178275,38.43999862670898,1.2516047800158119,38.3650016784668,-3.0568990454150997,38.83250045776367,-0.01948094056198235
3639,2019-09-27,37.12749862670898,37.99250030517578,36.775001525878906,37.63750076293945,2745200.0,-0.009206784231315601,-1.004119257528948,0.4473705344594566,56.4081660107458,33.62295579653241,1.1526266715018636,2.04491409983374,2.084261295754999,-1.5030252013674712,19.045595415532446,1.217498779296875,-2.667447234222081,-1.6480010986328182,-6.0772744427778065,2.78127224551217,-3.8626377707053123,0.566635573439676,-1.1529874814656438,12.37917891902367,-37.15554631622098,2.2146366720724955,9,1.0712528228759837,2.4637508392334055,2.6825008392334055,0.3600006103515696,2.507499694824226,4,-0.007541547091875489,-1.165360054307039,37.47249984741211,6.0748199049178275,38.43999862670898,1.2516047800158119,38.3650016784668,-0.007541547091875489
3640,2019-09-30,37.310001373291016,37.747501373291016,36.65750122070313,37.13999938964844,2261600.0,0.004915568064979947,1.0861207340266563,-0.3333358265890719,57.96812555244704,37.346033510535946,1.108659227546461,1.4987972819805222,1.9140500561312237,-1.5788544315821014,18.168484858493436,1.0900001525878835,-2.2743515328848147,-1.185873413085936,-5.205285440263161,2.833538614091289,-3.1955794266745485,0.8238326005026764,-1.1166108143648188,26.20484788690081,-25.939366254543966,2.0097060135886124,9,0.8299999237060547,2.281248092651367,2.761249542236328,1.697500228881836,1.0799980163574219,0,0.016014468652361113,-1.004119257528948,37.12749862670898,-1.165360054307039,37.47249984741211,6.0748199049178275,38.43999862670898,0.016014468652361113
3641,2019-10-01,37.212501525878906,37.6875,37.0,37.40250015258789,1718800.0,-0.002613236232199778,-1.2357662558383318,-1.11762593963873,54.473591134540776,40.110522545766315,1.1354875903634678,1.1967181630171382,2.0025714027460353,-1.370093414072997,17.243974157061654,0.6875,-1.8414372652237176,-0.990748405456543,-4.4181001559220405,2.4366033450089546,-2.704424280689288,0.7229274697762023,-0.8133643180908194,26.11766142003643,-28.194675861932982,1.7136758752327486,10,0.9274997711181641,2.3787479400634766,2.999998092651367,2.2624988555908203,1.0674972534179759,1,0.0402417869584053,1.0861207340266563,37.310001373291016,-1.004119257528948,37.12749862670898,-1.165360054307039,37.47249984741211,0.0402417869584053
3642,2019-10-02,37.22249984741211,37.5,36.4474983215332,37.04750061035156,2058000.0,0.0002686817903454486,1.8835680505839625,-0.9210552733551509,53.66369267856045,42.695173541307845,0.9056229502072739,0.8204189445398669,2.0089936317316557,-1.2739499114381516,16.333247257926907,1.0525016784667969,-1.4501569130522967,-0.7215000152587905,-3.540194933970149,2.097194903452568,-2.1308474746144697,0.6878474440968887,2.4000015258789062,33.19060229665718,-23.172774298512387,1.4093474593556807,10,0.8125,2.3687496185302734,3.0243749618530273,2.2549991607666016,11.452499389648438,2,0.04600716053191056,-1.2357662558383318,37.212501525878906,1.0861207340266563,37.310001373291016,-1.004119257528948,37.12749862670898,0.04600716053191056
3643,2019-10-03,39.352500915527344,39.5724983215332,36.400001525878906,37.34749984741211,4080400.0,0.05722348248631448,1.595093776182207,11.457198910081743,67.85144201195202,46.867066650947834,-1.2622756741227192,-1.5932868421368624,-0.08763768495991542,-3.274206587228541,15.45380810298498,3.172496795654297,-1.1575176056312628,1.5367509841918974,-0.6924881863392329,3.7659901547230277,0.4221313989263322,2.6513705694574625,-2.9050025939941406,93.06548059221957,32.58044101993013,1.1146195852655647,10,-1.3412494659423828,0.23874855041503906,1.255624771118164,0.3449993133544922,10.167499542236328,3,-0.0201384797356966,1.8835680505839625,37.22249984741211,-1.2357662558383318,37.212501525878906,1.0861207340266563,37.310001373291016,-0.0201384797356966
3644,2019-10-04,40.09249877929688,40.33000183105469,39.3025016784668,39.3025016784668,2780000.0,0.018804341440916028,-1.6012757553369743,0.3940133067224288,68.39786982043903,51.05035815346997,-1.976106867080361,-2.4618689750489935,-0.7731314996472065,-3.8948069652217114,15.807195422989428,1.0275001525878906,-0.9449041463615089,2.2782489776611428,0.05551487791910148,4.500983077403184,1.1668819277901221,3.3896160275321634,-3.692497253417976,93.95666581895641,35.826799780201995,1.111367049871021,10,-1.7274971008300852,-0.5824985504150462,0.8431253433227468,-0.38249969482422586,11.32749938964843,4,-0.019143182383876578,1.595093776182207,39.352500915527344,1.8835680505839625,37.22249984741211,-1.2357662558383318,37.212501525878906,-0.019143182383876578
3645,2019-10-07,39.86249923706055,40.462501525878906,39.48749923706055,39.86000061035156,2630000.0,-0.005736722560059082,-1.6086969834603195,0.003162830226033686,60.390320837331366,54.28383174807404,-1.7708621492550378,-2.0602697125729392,-0.5085523728709234,-3.550485034045977,15.151986712655285,0.9750022888183594,-0.711999158756953,1.8722494125366183,-0.41627353966460845,4.160772364737845,0.7279879364360013,3.016510888637235,-3.4624977111816406,85.230712890625,28.848337277030183,1.1442614761006136,10,-1.4312477111816406,-0.9487495422363281,1.3043756484985352,-0.15250015258789062,11.672500610351562,0,-0.0057071412952410805,-1.6012757553369743,40.09249877929688,1.595093776182207,39.352500915527344,1.8835680505839625,37.22249984741211,-0.0057071412952410805
3646,2019-10-08,37.602500915527344,39.81999969482422,37.52000045776367,39.58250045776367,3236000.0,-0.056694847658524616,-1.1445209754952437,-792.4351145038167,40.26285421558477,55.06180201173236,0.41303604972287644,0.3178189964921643,1.7623308803836863,-1.1798425858991806,13.990367813515443,2.342498779296875,-0.5135472273470398,-0.452373886108397,-2.610391436073357,1.7056436638565629,-1.5313826610908734,0.6266348888740794,-0.9587493896484389,29.59998497596154,-21.0563597857714,1.0790087749824782,10,0.8287506103515625,1.302499771118164,3.5787487030029297,2.1074981689453125,13.12249755859375,1,0.020942715376569776,-1.6086969834603195,39.86249923706055,-1.6012757553369743,40.09249877929688,1.595093776182207,39.352500915527344,0.020942715376569776
3647,2019-10-09,38.474998474121094,38.747501373291016,37.38750076293945,38.02000045776367,2008000.0,0.02320317897348856,1.719990844761487,-0.22979703108593666,48.444173409271585,56.428915074541415,-0.5073253539894083,-0.43522720569396256,0.8881116071097352,-1.9300304467126352,13.094918200467964,1.3600006103515625,-0.3118759735105172,0.3301237106323214,-1.7336687237030475,2.3939161449676902,-0.701772506535363,1.3620199278000058,-1.6021219482421856,51.07684795673077,3.984804879875192,1.0318962171676849,10,-0.0437469482421875,0.43000221252441406,3.090001106262207,1.2350006103515625,12.227500915527344,2,-0.005068218390063661,-1.1445209754952437,37.602500915527344,-1.6086969834603195,39.86249923706055,-1.6012757553369743,40.09249877929688,-0.005068218390063661
3648,2019-10-10,38.6150016784668,38.88750076293945,37.82500076293945,38.310001373291016,1427200.0,0.003638809873894422,1.5000044878871925,0.6703332634667785,50.08573263363762,55.72642247708496,-0.5232464505962895,-0.45481420021586416,0.7441095234251947,-1.9473845989717375,12.196529230432837,1.0625,-0.07715870996116081,0.37887687683105753,-1.5919733826498117,2.3497271363119268,-0.6065482529093771,1.3643020065714921,-1.5267476525878863,39.91871905598982,-3.661999507309794,0.9854251297404353,10,-0.18375015258789062,0.09874725341796875,2.979372978210449,1.0949974060058594,13.477497100830085,3,0.26052044856451717,1.719990844761487,38.474998474121094,-1.1445209754952437,37.602500915527344,-1.6086969834603195,39.86249923706055,0.26052044856451717
3649,2019-10-11,38.837501525878906,39.974998474121094,38.775001525878906,39.2400016784668,1538800.0,0.005762005379794655,-3.549750146440943,-1.3196713110038272,50.02861024897244,54.844254110032225,-0.5338093107800574,-0.5252651898836902,0.5890222740783742,-2.045175406108754,10.778823548534005,1.3599967956542969,0.13051183708584801,0.4877515792846694,-1.333813325767231,2.30931648433657,-0.42303087324128086,1.3985340318106196,-1.5467926499999933,47.15448465623693,6.195650392680733,0.91078245252595,10,-0.40625,-0.5925025939941406,2.596247673034668,0.87249755859375,14.607498168945312,4,0.2750562861199146,1.5000044878871925,38.6150016784668,1.719990844761487,38.474998474121094,-1.1445209754952437,37.602500915527344,0.2750562861199146
3650,2019-10-14,40.04499816894531,40.53499984741211,38.775001525878906,38.93999862670898,2097600.0,0.031090996990674302,-1.4529700272479564,-2.745339436846662,58.86074854242624,55.33171604424172,-1.4667969362380262,-1.5877344087826515,-0.5025161838457706,-3.1203141045868605,9.763594190263735,1.7599983215332031,0.4024296791649604,1.5514982223510714,-0.3308150168238839,3.4338114615260267,0.6103416027635902,2.4926548419385526,-2.5639817340664024,84.43203110418399,40.341663935309946,0.9411566195874789,10,-1.5774974822998047,-2.4924983978271484,0.9968767166137695,-0.33499908447265625,14.35000228881836,0,0.28405545062107795,-3.549750146440943,38.837501525878906,1.5000044878871925,38.6150016784668,1.719990844761487,38.474998474121094,0.28405545062107795
3651,2019-10-15,38.24250030517578,39.18000030517578,36.59500122070313,39.0,8310400.0,-0.04501181036805135,3.6263953083503315,-0.6855203698013896,49.118900522366275,54.826739137997926,0.5555982702388036,0.21121939636486786,1.4141492227160626,-1.1774712387191641,9.934753193350666,3.4499969482421804,0.4595926052697834,-0.24187469482421875,-2.1273528862458875,1.64360349659745,-1.1846137905350531,0.7008644008866156,2.292499542236328,41.81471215000856,-1.643154925294354,0.9427390957108327,10,0.22500038146972656,-0.6900005340576172,1.836874008178711,1.467498779296875,17.09000015258789,1,0.34758447894781885,-1.4529700272479564,40.04499816894531,-3.549750146440943,38.837501525878906,1.5000044878871925,38.6150016784668,0.34758447894781885
3652,2019-10-16,38.46749877929688,39.86999893188477,37.61999893188477,38.9474983215332,3676800.0,0.005883466622883082,-1.0689662429866682,0.6336630173134354,54.75394000368167,53.371461137078995,0.5875636597898009,-0.07803011442478436,1.2637984381565346,-1.2773945141229532,10.231779914382448,2.25,0.5054640582685295,0.02137374877930398,-1.830948740856833,1.873696238415441,-0.9047874960387645,0.9475349935973725,2.0675010681152273,47.52533531103841,-0.5920639573110194,0.92616124481807,10,0.09750175476073508,-0.1874980926513743,1.1237506866455007,1.1237506866455007,16.235000610351555,2,0.3186456121088166,3.6263953083503315,38.24250030517578,-1.4529700272479564,40.04499816894531,-3.549750146440943,38.837501525878906,0.3186456121088166
3653,2019-10-17,39.16749954223633,39.6150016784668,38.435001373291016,38.6349983215332,2007600.0,0.01819719984799706,-1.5308450058908234,-1.1093786011174058,59.42699820476408,52.37469762422622,-0.15806110447301336,-0.7852104991118551,0.6508587022329024,-1.8539255211038608,10.544858328501757,1.1800003051757812,0.6170705009109625,0.7003746032714844,-1.17570484402696,2.5764540505699287,-0.23766512037774135,1.63841432692071,1.2887003326416036,65.29185832945241,12.131098514744231,0.9380397236492231,10,-0.6024990081787109,-0.8874988555908203,0.38312530517578125,0.4237499237060547,16.29500198364257,3,0.294504371793592,-1.0689662429866682,38.46749877929688,3.6263953083503315,38.24250030517578,-1.4529700272479564,40.04499816894531,0.294504371793592
3654,2019-10-18,39.22999954223633,39.372501373291016,38.29499816894531,38.875,2580800.0,0.001595710748208523,2.367180654813349,0.6666642787552295,58.97196301665133,52.21710231081733,-0.3975829806430511,-0.8412223107051204,0.6224111803146641,-1.782916167958291,10.718834313246667,1.0775032043457031,0.7528696465789153,0.7313745498657198,-1.175009691318273,2.6377587910497127,-0.22181757072628017,1.6845666704577198,1.1489763595581053,66.8781532986008,9.881853446299246,0.9531921205919978,10,-0.6649990081787109,-0.9499988555908203,0.022500038146972656,0.3612499237060547,17.467498779296875,4,0.3278740603402852,-1.5308450058908234,39.16749954223633,-1.0689662429866682,38.46749877929688,3.6263953083503315,38.24250030517578,0.3278740603402852
3655,2019-10-21,39.15499877929688,39.90250015258789,39.01750183105469,39.247501373291016,1760400.0,-0.001911821662365809,-3.816363391012799,-0.26057102330727305,59.096225848862495,54.3096991589593,-0.4844391942312356,-0.7808569251681021,0.7213011944362009,-1.5786760998455733,10.882393289226151,0.8849983215332031,0.5862685066129174,0.6402488708496179,-1.2834035006243454,2.563901242323581,-0.32157731488736374,1.6020750565865995,1.1482976288757243,77.39980000945762,15.816062877902837,0.9618261857369812,10,-0.5899982452392649,-0.789999008178718,0.09312629699706321,0.4362506866455007,16.862503051757805,0,0.36495981001238453,2.367180654813349,39.22999954223633,-1.5308450058908234,39.16749954223633,-1.0689662429866682,38.46749877929688,0.36495981001238453
3656,2019-10-22,37.72249984741211,39.58000183105469,37.63000106811523,39.33000183105469,1749600.0,-0.0365853397150967,-1.1757336244634324,17.377912491238085,52.06611726577426,54.71213736523738,1.0804975174687996,0.6335202829396422,2.189825013837428,-0.029544219385300607,10.920339060070186,1.9500007629394602,0.30594413095472817,-0.760124969482419,-2.71550501419577,1.195255075230932,-1.7378149918390946,0.21756505287425654,2.506630657011108,4.490727741900683,-58.17773382836047,0.9776900223566751,10,0.8425006866455078,0.7450008392333984,1.525625228881836,1.8687496185302734,19.15999984741211,1,0.441977617543694,-3.816363391012799,39.15499877929688,2.367180654813349,39.22999954223633,-1.5308450058908234,39.16749954223633,0.441977617543694
3657,2019-10-23,36.6150016784668,38.5,36.52750015258789,38.10499954223633,2782400.0,-0.029359087372924697,-1.3693678832451257,0.9269026594873717,37.64386271276153,53.32970737402893,2.119272986660313,1.6836031931181026,3.2779421072553916,1.1906881545190942,10.879396580581865,1.9724998474121094,0.08597746422434227,-1.7763732910156236,-3.902964154026499,0.35021757199525183,-2.8396687225210613,-0.7130778595101859,3.5414462402820206,2.592637803819444,-53.907968728932815,1.0632954315054362,10,1.9162483215332031,1.852499008178711,2.5374975204467773,2.976247787475586,20.21249771118164,2,0.5111975398407422,-1.1757336244634324,37.72249984741211,-3.816363391012799,39.15499877929688,2.367180654813349,39.22999954223633,0.5111975398407422
3658,2019-10-24,36.74250030517578,37.3224983215332,36.6150016784668,37.0525016784668,1939600.0,0.0034821417687922462,-1.5044189830600023,0.20805491123775582,33.99425662350991,51.54811252675531,1.8978012284502626,1.5795975037324723,3.162770404047812,1.1626807539090294,10.950575712366353,0.7074966430664062,0.22117129030984017,-1.6123746871948228,-3.828542908084941,0.6037935336952955,-2.7204587976398855,-0.5042905767497601,3.268789702926597,6.370374891493055,-43.51718328713317,1.108084110445061,10,1.7887496948242188,1.7250003814697266,2.175623893737793,2.8487491607666016,19.237499237060547,3,0.488807210595374,-1.3693678832451257,36.6150016784668,-1.1757336244634324,37.72249984741211,-3.816363391012799,39.15499877929688,0.488807210595374
3659,2019-10-25,36.84749984741211,37.477500915527344,36.30749893188477,36.72999954223633,1970800.0,0.0028577135841116874,-1.431169098821331,-0.37903156340367933,35.42068335543205,48.94366083931151,1.6548605249150015,1.531042978565452,3.0310328676827325,1.1639424686825066,10.729813015798351,1.170001983642571,0.2115488750283845,-1.493375205993651,-3.7454369345778176,0.7586865225905157,-2.6194060702857342,-0.3673443417015676,3.0244385664696907,15.02088267501957,-29.140376552936736,1.1260308642920829,10,1.2574996948242188,1.5737495422363281,1.6631250381469727,2.7437496185302734,20.317501068115234,4,0.5051903590624254,-1.5044189830600023,36.74250030517578,-1.3693678832451257,36.6150016784668,-1.1757336244634324,37.72249984741211,0.5051903590624254
3660,2019-10-28,37.90750122070313,38.0724983215332,36.88000106811523,36.88000106811523,1828000.0,0.028767253617763888,-1.3211621923646482,8.74465943769897,51.668493326777984,49.22694892869059,0.2902971175687412,0.546098708346932,1.9145532550909365,0.22846233508999347,10.275671880057837,1.2249984741210938,0.1958675699667296,-0.4632488250732365,-2.673189365857766,1.7466917157112931,-1.5682190954655013,0.6417214453190283,1.750570824258844,48.89231081274847,2.7698005853329235,1.1049702703922641,10,0.19749832153319602,0.5137481689453054,0.39624881744384055,1.6837482452392507,19.38749694824218,0,0.49568018190995766,-1.431169098821331,36.84749984741211,-1.5044189830600023,36.74250030517578,-1.3693678832451257,36.6150016784668,0.49568018190995766
3661,2019-10-29,38.709999084472656,38.91999816894531,37.3650016784668,37.95750045776367,2100000.0,0.021169896140008415,1.652453288131623,0.7323586520291115,51.29548410106811,48.842676050622416,-0.4904927191609332,-0.1459405757372494,1.064463112073959,-0.4646603007288661,9.586069759296437,1.5549964904785156,0.18072704111727234,0.26437416076660014,-1.8808605583296725,2.4096088798628728,-0.8082431987815397,1.33699152031474,0.7470385737046854,91.96175518470439,44.54647550102416,1.072617359548137,10,-0.6049995422363281,-0.28874969482421875,-0.002498626708984375,0.8812503814697266,17.990001678466797,1,0.44710677230484386,-1.3211621923646482,37.90750122070313,-1.431169098821331,36.84749984741211,-1.5044189830600023,36.74250030517578,0.44710677230484386
3662,2019-10-30,38.935001373291016,39.23749923706055,38.27000045776367,38.962501525878906,1596400.0,0.005812510827689854,2.3506707973604075,-0.03654511996674491,51.747678886765684,47.98941834862259,-0.7176772649651966,-0.24882582224730498,0.7557028583970222,-0.6276062499628381,8.466422060731016,0.967498779296875,-0.03396516758061807,0.4037513732910156,-1.6714898065249528,2.478992553106984,-0.633869216616965,1.4413719631989963,0.333063961308774,89.67584190229687,39.60572931243085,1.0376205899079827,10,-0.8300018310546875,-0.5137519836425781,-0.22750091552734375,0.6562480926513672,17.25499725341796,2,0.4609605159496666,1.652453288131623,38.709999084472656,-1.3211621923646482,37.90750122070313,-1.431169098821331,36.84749984741211,0.4609605159496666
3663,2019-10-31,38.560001373291016,39.36000061035156,37.77750015258789,38.84749984741211,1980000.0,-0.009631436670687887,1.4114292689732142,10.454431960049938,48.509264507646414,46.82689629206649,-0.4893763338720092,0.06720346468945593,1.0012883753182393,-0.19245975509630142,8.961001103145813,1.5825004577636719,-0.015276131492875322,0.06837635040282919,-1.9707898405171704,2.107542541322829,-0.9512067450571706,1.087959445862829,-2.252502441406243,73.79201319678323,22.388401087810664,1.0195830954600014,10,-0.4550018310546875,-0.13875198364257812,0.14749908447265625,1.0312480926513672,16.689998626708984,3,0.4737421516019602,2.3506707973604075,38.935001373291016,1.652453288131623,38.709999084472656,-1.3211621923646482,37.90750122070313,0.4737421516019602
3664,2019-11-01,39.32500076293945,40.01250076293945,38.65999984741211,38.900001525878906,1815200.0,0.019839195083076966,-1.9889437323228278,-1.4782660616192977,45.939098198936705,45.36499321985251,-1.3851454715574576,-0.7992195054149533,0.10358548834688008,-0.9191582641768008,9.332640674124487,1.4524993896484375,-0.0686051411389954,0.8717506408691378,-1.0669798044046956,2.810481086142971,-0.09761458176777893,1.8411158635060545,-2.956451797485343,78.05267144523768,29.553503438882068,0.9693652226369158,11,-1.1650009155273438,-0.9037513732910156,-0.5750007629394531,0.2662487030029297,14.557498931884766,4,0.4235218933547442,1.4114292689732142,38.560001373291016,2.3506707973604075,38.935001373291016,1.652453288131623,38.709999084472656,0.4235218933547442
3665,2019-11-04,39.6349983215332,39.837501525878906,38.974998474121094,39.70000076293945,3334800.0,0.00788296382910425,4.0734881633568945,-0.15294719551929342,59.443873841942825,46.18474395053791,-1.8102632628015414,-1.1880465131785343,-0.3316407176210987,-1.1928548721397476,9.641484608289026,0.8625030517578125,-0.23709935197670973,1.1931232452392564,-0.7131913401545873,3.0994378306331,0.23996595254233455,2.1462805379361782,-3.120691284179678,85.74116819830957,34.892961201683576,0.9531572926969212,11,-1.4749984741210938,-1.2137489318847656,-0.7399978637695312,-0.04374885559082031,13.455001831054688,0,0.44228594263545884,-1.9889437323228278,39.32500076293945,1.4114292689732142,38.560001373291016,2.3506707973604075,38.935001373291016,0.44228594263545884
3666,2019-11-05,38.38999938964844,39.96749877929688,37.602500915527344,39.622501373291016,5473600.0,-0.03141160551553179,1.4603399798797838,18.960856807511735,49.538281541897796,47.506346042664156,-0.514754037513228,0.12540435709506426,0.76189282450256,0.07470811883000295,9.702372927514585,2.3649978637695384,-0.4455032289463787,-0.09125061035156534,-1.9566588247743084,1.7741576040711777,-1.0239547175629369,0.8414534968598062,-1.7357646032714769,32.67628730212246,-17.824214333574147,0.9327041072113732,11,-0.22999954223632812,0.03125,0.47562599182128906,1.2012500762939453,12.110000610351562,1,0.4924459254978384,4.0734881633568945,39.6349983215332,-1.9889437323228278,39.32500076293945,1.4114292689732142,38.560001373291016,0.4924459254978384
3667,2019-11-06,38.27999877929688,39.31499862670898,38.06499862670898,38.497501373291016,5065600.0,-0.002865345457161328,-2.860986573503942,0.17647240887298127,44.3127110552236,48.65284097952123,-0.1606278671651964,0.2319386513987567,0.7135285209594215,0.19768109217067575,9.694395007001159,1.25,-0.6681717051283158,-0.19150123596190838,-2.0590841832513433,1.6760817113275266,-1.1252927096066259,0.7422902376828091,-1.491433353857424,28.111946334645822,-19.669989407002817,0.9337914736447186,11,-0.11999893188477273,0.1412506103515554,0.5856266021728445,1.3112506866455007,12.67750167846679,2,0.4811912897344377,1.4603399798797838,38.38999938964844,4.0734881633568945,39.6349983215332,-1.9889437323228278,39.32500076293945,0.4811912897344377
3668,2019-11-07,48.67499923706055,50.20000076293945,45.787498474121094,46.29999923706055,28818000.0,0.27155174475568766,-1.5955884167891483,-10.919410000526515,76.04081211952933,53.16618861997649,-9.70565454102421,-9.877155941430956,-9.723842499569457,-10.132550803677276,10.544064346624687,11.920001983642571,-0.43345299381418556,9.700499343872067,4.767303733747994,14.633694953996141,7.233901538810031,12.167097148934104,-11.757476398121092,87.89441123754261,40.7712300078734,2.4665978050620354,11,-5.134998321533203,-5.4212493896484375,-9.8618745803833,-9.083749771118164,4.427501678466797,3,0.1543913612211545,-2.860986573503942,38.27999877929688,1.4603399798797838,38.38999938964844,4.0734881633568945,39.6349983215332,0.1543913612211545
3669,2019-11-08,49.52000045776367,49.90499877929688,48.375,48.5250015258789,10310800.0,0.017360066439605637,-1.362928858214264,0.41894691868832534,77.41339444383797,56.026733188538714,-9.570456284448241,-10.414788574725854,-10.57704267163139,-10.912162116387648,12.175037375317203,1.529998779296882,0.15550668503206566,10.01137561798096,3.1891053624116097,16.83364587355031,6.600240490196285,13.422510745765635,-11.805528943384218,94.60210110408953,49.18919870444364,3.411135127784674,11,-5.737499237060547,-6.2662506103515625,-10.71875,-9.928750991821289,4.8125,4,0.11571081359588287,-1.5955884167891483,48.67499923706055,-2.860986573503942,38.27999877929688,1.4603399798797838,38.38999938964844,0.11571081359588287
3670,2019-11-11,51.41999816894531,51.48249816894531,48.6500015258789,49.0,6073600.0,0.03836828945109105,1.2259321657903155,2.4321615746473624,85.35295585228607,59.810896716451815,-10.451188905588438,-12.035997402835193,-12.459703497854548,-12.742562253705557,13.89012162991125,2.8324966430664134,0.8893516884196515,11.342623329162599,2.6829211180607118,20.002325540264486,7.012772223611655,15.672474434713543,-12.95639489965226,99.54971172645867,46.93792461373004,4.3298511055509445,11,-6.877498626708984,-7.524999618530273,-12.482497215270996,-11.82874870300293,3.2425003051757812,0,0.04788995747895841,-1.362928858214264,49.52000045776367,-1.5955884167891483,48.67499923706055,-2.860986573503942,38.27999877929688,0.04788995747895841
3671,2019-11-12,51.53499984741211,52.04999923706055,50.72249984741211,51.0099983215332,5217200.0,0.002236516580357506,-1.41363860201555,0.21694294343524784,90.58759629621484,64.12644309527951,-9.561100154627312,-11.704177775211413,-12.560913125787451,-12.767190972708661,14.970880899926204,1.3274993896484375,1.677991345269021,10.793000030517575,0.7900480411531916,20.79595201988196,5.79152403583538,15.79447602519977,-12.029884986146875,96.31748754256586,35.834542435330256,5.001475994682192,11,-6.708749771118164,-7.356250762939453,-12.862499237060547,-11.943750381469727,2.5475006103515625,1,0.0301736743917711,1.2259321657903155,51.41999816894531,-1.362928858214264,49.52000045776367,-1.5955884167891483,48.67499923706055,0.0301736743917711
3672,2019-11-13,50.724998474121094,51.63249969482422,49.99499893188477,51.05500030517578,3777600.0,-0.01571750025592933,1.2053873264762904,-0.6285730893871797,86.67540503329921,68.36712537590759,-7.714023344216727,-10.465355313476259,-11.72505127698696,-11.85807506498,16.39671210545026,1.637500762939446,2.2391533884060095,9.370123672485349,-1.509650635003382,20.24989797997408,3.9302365187409833,14.810010826229714,-9.965395175276328,78.84230576416677,11.038832977991802,5.4398871537443645,11,-5.898748397827148,-6.5462493896484375,-12.056872367858887,-11.133749008178711,2.6300010681152344,2,-0.004435652654299904,-1.41363860201555,51.53499984741211,1.2259321657903155,51.41999816894531,-1.362928858214264,49.52000045776367,-0.004435652654299904
3673,2019-11-14,50.70249938964844,51.63249969482422,49.6775016784668,51.20249938964844,3820400.0,-0.00044355022473063777,1.874995792615198,1.5151431081518472,86.49894593359897,72.8737751242034,-6.468173772158863,-10.049623537746982,-11.660623335899082,-11.719060050327641,17.836077451668093,1.9549980163574219,2.813458938275403,8.770874595642091,-2.820371979188536,20.362121170472722,2.975251308226774,14.566497883057409,-8.81385649698209,63.33332987328974,-10.686323363837701,5.7956232874153155,11,-5.876249313354492,-6.523750305175781,-12.03437328338623,-11.111249923706055,3.395000457763672,3,0.005029358930721539,1.2053873264762904,50.724998474121094,-1.41363860201555,51.53499984741211,1.2259321657903155,51.41999816894531,0.005029358930721539
3674,2019-11-15,52.09249877929688,52.09500122070313,50.50500106811523,50.84749984741211,4668800.0,0.027414810046469507,1.5439924804916916,-2.4899978637695455,86.72967206637695,75.90553048247386,-6.544912986237463,-10.990054430634792,-12.933810463043969,-12.975334160002724,19.314562392848668,1.5900001525879048,3.4729706383435186,9.51774902343751,-2.8440607854330224,21.879558832308046,3.3368441190022438,15.698653927872776,-9.187720252191113,99.92736018496578,21.790344543475868,6.180904904435268,11,-7.243747711181648,-7.89124870300293,-13.519998550415046,-12.5012493133545,2.0074996948242116,4,0.01938862907132921,1.874995792615198,50.70249938964844,1.2053873264762904,50.724998474121094,-1.41363860201555,51.53499984741211,0.01938862907132921
3675,2019-11-18,53.44499969482422,53.61999893188477,52.20500183105469,52.3025016784668,5936800.0,0.025963448619686025,-1.1158871361057898,0.9176698767346111,87.09718065837143,80.07874149541536,-6.406128494889423,-11.823278436240571,-14.02951509607719,-14.202052160318132,21.35597138248681,1.5275001525878906,4.3179638159544425,10.155749893188478,-3.0002017637720684,23.31170155014902,3.5777740647082084,16.733725721668748,-9.437394444486763,95.56120839630675,18.380915396789348,6.577975828480271,11,-7.602500915527344,-8.481250762939446,-15.106874465942383,-13.853750228881836,0.38500213623046875,0,0.01660587085802523,1.5439924804916916,52.09249877929688,1.874995792615198,50.70249938964844,1.2053873264762904,50.724998474121094,0.01660587085802523
3676,2019-11-19,54.39500045776367,54.73249816894531,53.12749862670898,53.61249923706055,5051200.0,0.017775297377940813,1.2024058166742666,0.6849037893281781,87.55161470017796,84.88306412263252,-5.416689316629814,-12.079496010754823,-14.705338252790767,-15.035475871622609,22.808638093364458,1.6049995422363352,5.256190663191745,10.27212562561035,-3.4972219700990337,24.041473221319738,3.3874518277556547,17.156799423465046,-9.041660092009593,93.32348277951638,16.991641085552956,6.884673797854694,11,-4.135002136230469,-8.875001907348633,-16.385000228881836,-14.803750991821289,0.13249969482421875,1,0.004917694900381964,-1.1158871361057898,53.44499969482422,1.5439924804916916,52.09249877929688,1.874995792615198,50.70249938964844,0.004917694900381964
3677,2019-11-20,55.33250045776367,55.8125,54.125,54.13000106811523,6060000.0,0.017235039840250543,-1.7835016517225106,1.5367380367380459,89.65598725758477,86.39586136019423,-4.113490088364884,-12.166618128568388,-15.363880638692208,-15.856110716968644,23.871516975761903,1.6875,6.169306305912457,10.273750686645506,-3.885837785677424,24.433339158968437,3.1939564504840376,17.353544922806975,-8.478494843498993,92.17604444076896,14.881695234284777,7.079794236161466,11,-3.238750457763672,-9.272500991821289,-17.322500228881836,-15.741250991821289,-1.2849998474121094,2,-0.022590701480301734,1.2024058166742666,54.39500045776367,-1.1158871361057898,53.44499969482422,1.5439924804916916,52.09249877929688,-0.022590701480301734
3678,2019-11-21,54.70249938964844,55.61000061035156,53.76499938964844,55.2599983215332,5300800.0,-0.011385732849650054,1.9343873901476427,-0.463616810689403,86.59131009725142,87.41562976612906,-2.836904165317641,-10.669121471560999,-14.460198537264063,-15.088728809312073,24.912884858976078,1.845001220703125,7.373378033737552,8.745749664306643,-5.471068139901384,22.96256746851467,1.6373407622026264,15.85415856641066,-6.235964785951403,79.08618306669382,1.809775248671528,7.1084089021040135,11,-2.4712486267089844,-8.642499923706055,-16.279998779296875,-15.111249923706055,-0.01749801635741477,3,-0.024633240938659928,-1.7835016517225106,55.33250045776367,1.2024058166742666,54.39500045776367,-1.1158871361057898,53.44499969482422,-0.024633240938659928
3679,2019-11-22,55.4625015258789,55.88000106811523,54.25500106811523,54.36750030517578,3610000.0,0.013893371321425985,-1.4621217813484115,-1.964131513223156,86.87245024098574,87.58446247598457,-2.97854117870137,-10.501443921193825,-14.924792032883978,-15.696314994596818,25.878990401783653,1.625,8.798920184233232,8.575001716613762,-5.567990111970133,22.717993545197658,1.5035058023218184,15.646497630905706,-5.673693150847328,88.63946587999114,11.920166144801854,7.071495914291948,11,-2.6837501525878835,-9.3687515258789,-17.040000915527337,-15.871252059936516,-0.617500305175767,4,-0.024611253385855236,1.9343873901476427,54.70249938964844,-1.7835016517225106,55.33250045776367,1.2024058166742666,54.39500045776367,-0.024611253385855236
3680,2019-11-25,56.6974983215332,56.88000106811523,55.42499923706055,56.0,3016800.0,0.022267239336077438,1.738817142918714,0.6369840584153215,92.66984313554646,87.8158232359103,-3.784140726760519,-10.810841589687307,-15.863442658534709,-16.784657243306512,27.424919992526497,1.4550018310546804,8.933219065170064,8.870498657226562,-5.25717132952208,22.998168643975205,1.806663663852241,15.934333650600884,-5.6904514078849004,95.13650558709213,12.315403457652607,7.063834993374321,11,-3.4187469482421875,-10.103748321533203,-18.27499771118164,-17.10624885559082,-2.0224990844726562,0,-0.04581330613004497,-1.4621217813484115,55.4625015258789,1.9343873901476427,54.70249938964844,-1.7835016517225106,55.33250045776367,-0.04581330613004497
3681,2019-11-26,56.01750183105469,56.95750045776367,55.8025016784668,56.63750076293945,3480000.0,-0.011993412595071362,-1.199999273390469,-0.8888894965681314,90.27132203234814,88.21536956913799,-2.6836482590980424,-9.241546807918674,-14.929350226036178,-15.955002696520538,29.664683195523267,1.154998779296875,8.966223835076875,7.325127029418944,-6.569549535922917,21.219803594760805,0.377788746748017,14.27246531208987,-3.8358640865129985,70.55604347020832,-18.39286988681843,6.94733828267093,11,-2.700000762939453,-9.385002136230469,-17.552501678466797,-16.426252365112305,0.47999954223633523,1,-0.03905029550581107,1.738817142918714,56.6974983215332,-1.4621217813484115,55.4625015258789,1.9343873901476427,54.70249938964844,-0.03905029550581107
3682,2019-11-27,56.88249969482422,57.2125015258789,55.98249816894531,56.06000137329102,2220800.0,0.015441564430672239,-1.5166187311461061,-1.3266124814648348,82.8497208865307,87.80990011946373,-2.8869435075869347,-9.162803944319137,-15.550993976004229,-16.672415500385362,32.26376172687029,1.2300033569335866,8.691951367860035,7.292749977111818,-6.262678920249385,20.84817887447302,0.5150355284312127,14.070464425792423,-3.7456894076381317,90.4277990842521,1.2899171541527465,6.777714448680602,11,-3.0237483978271555,-10.122499465942383,-18.366249084472656,-17.291250228881836,0.9799995422363281,2,-0.04140112609099367,-1.199999273390469,56.01750183105469,1.738817142918714,56.6974983215332,-1.4621217813484115,55.4625015258789,-0.04140112609099367
3683,2019-11-29,56.82749938964844,57.42250061035156,56.31750106811523,56.5250015258789,1012800.0,-0.0009669108332238663,-2.0801433371612874,0.36777930829774896,81.22196836171526,87.19793304116799,-2.091708235021194,-8.08352494161953,-15.232625942290994,-16.48102621134295,34.725344276134365,1.1049995422363352,8.340901779565641,6.3243747711181655,-6.546280938613954,19.195030480850285,-0.11095308374789425,12.759702625984225,-2.875550854723791,81.21542836015568,-6.932550429722866,6.43532785486606,11,-2.0137481689453125,-9.962499618530273,-18.328124046325684,-17.236249923706055,1.4799995422363352,4,-0.04891995616832079,-1.5166187311461061,56.88249969482422,-1.199999273390469,56.01750183105469,1.738817142918714,56.6974983215332,-0.04891995616832079
3684,2019-12-02,55.97999954223633,56.13249969482422,54.2750015258789,54.537498474121094,4477600.0,-0.01491355165218633,1.1258903681971366,4.768632247975877,71.40846175254752,85.454742051632,-0.7093730898225488,-6.244454727309751,-14.121421129751567,-15.507147578171853,37.28030647739053,2.5524978637695384,8.101063250240749,4.644124984741211,-7.303406838542209,16.59165680802463,-1.3296409269004954,10.617890896382917,1.4425010681152344,54.16992890541498,-31.191786708987934,5.973765911641709,12,-0.7049999237060547,-9.114999771118164,-17.480624198913574,-16.388750076293945,3.837501525878899,0,-0.02313322935932216,-2.0801433371612874,56.82749938964844,-1.5166187311461061,56.88249969482422,-1.199999273390469,56.01750183105469,-0.02313322935932216
3685,2019-12-03,57.165000915527344,57.43999862670898,55.08000183105469,55.334999084472656,2293200.0,0.02116829908862261,-1.0170944350978721,1.2686311792099814,74.01878120395388,83.95109388538486,-1.4652904188041802,-6.375700573873935,-15.031006073904365,-16.544303759513227,40.10458780377763,2.3599967956542898,7.921504324521031,4.9526262283325195,-5.902737365045674,15.807989821710713,-0.4750555683565807,10.38030802502162,-2.8899993896484446,91.31128078728696,7.032378971274454,5.427681796689097,12,-1.5625019073486328,-10.005001068115241,-18.90187644958496,-17.57375144958496,2.1599998474121094,1,-0.040584267605496493,1.1258903681971366,55.97999954223633,-2.0801433371612874,56.82749938964844,-1.5166187311461061,56.88249969482422,-0.040584267605496493
3686,2019-12-04,57.29499816894531,57.7125015258789,56.50500106811523,57.20000076293945,2729600.0,0.0022740706959851753,1.5967636743986122,0.05191109888185707,79.75545149595655,82.85103435631507,-1.2747121162410195,-5.28787599429392,-14.863326639838334,-16.5319430165816,42.27531204487758,1.2075004577636719,7.641388355897412,4.137373542785646,-4.767266497633891,13.042013583205183,-0.3149464774241224,8.589693562995414,-3.0199966430664134,87.85444779829567,2.768558910470034,4.4523200202097675,12,-1.5562477111816406,-9.756246566772461,-19.03187370300293,-17.70374870300293,1.6650009155273438,2,-0.04572823135728521,-1.0170944350978721,57.165000915527344,1.1258903681971366,55.97999954223633,-2.0801433371612874,56.82749938964844,-0.04572823135728521
3687,2019-12-05,56.70000076293945,58.0,56.67250061035156,57.70500183105469,2370400.0,-0.01038480539350739,-1.5047125845260245,-10.579247480223266,75.82349066815148,81.65460997530396,-0.5200209799930633,-3.417351743434587,-13.97384676544295,-15.791572618700052,44.59169647909339,1.3274993896484375,7.21991588996984,2.6213760375976562,-3.014594375947091,8.257346451142404,-0.19660916917471383,5.439361244370026,-2.287499237060551,65.10067732665912,-21.79753171521331,2.8179852067723727,12,-0.5725002288818359,-8.898750305175781,-18.43687629699707,-17.10875129699707,2.0649986267089844,3,-0.0035714177587946594,1.5967636743986122,57.29499816894531,-1.0170944350978721,57.165000915527344,1.1258903681971366,55.97999954223633,-0.0035714177587946594
3688,2019-12-06,56.18999862670898,57.56499862670898,55.90250015258789,57.099998474121094,2011600.0,-0.008994746549700672,-1.2390600154643185,0.9054715226509342,69.08922433204103,79.67869598542123,0.24939960338221567,-2.4406089751488125,-13.138026690324374,-15.128586002911433,44.673969535719,1.6624984741210866,6.665372732941876,1.73562393188476,-3.3595697254775985,6.830817589247118,-0.8119728967964193,4.283220760565939,-1.5622471923828058,51.40933920199563,-32.442842551647864,2.547596828681179,12,-0.052497863769524145,-8.388748168945305,-17.926874160766594,-16.598749160766594,2.395000457763679,4,0.029765094344682552,-1.5047125845260245,56.70000076293945,1.5967636743986122,57.29499816894531,-1.0170944350978721,57.165000915527344,0.029765094344682552
3689,2019-12-09,55.25,56.90750122070313,55.224998474121094,56.23749923706055,3040400.0,-0.01672893129885511,-2.2433716334222034,1.0851641787290682,58.74516324107574,75.9092871082578,1.2919469371360535,-1.1060294801618653,-11.865293208674217,-14.062747983867666,44.60438249842674,1.6825027465820384,5.918236867934581,0.5091253280639663,-4.032102611735887,5.050353267863819,-1.7614886418359603,2.779739297963893,-0.41991365173339545,5.821858751600345,-73.38704098165637,2.270613969899927,12,0.8875007629394531,-7.448749542236328,-16.986875534057617,-15.658750534057617,3.3525009155273438,0,0.055339347183434695,-1.2390600154643185,56.18999862670898,-1.5047125845260245,56.70000076293945,1.5967636743986122,57.29499816894531,0.055339347183434695
3690,2019-12-10,53.88249969482422,55.74250030517578,53.59749984741211,55.125,6109200.0,-0.02475113674526297,-1.3668970568426724,1.2582291292439747,47.6134986565505,71.1695289553914,2.478821766808238,0.4800255133044544,-10.179971758810083,-12.572849349683572,43.83312739462887,2.145000457763672,5.247612264243898,-0.9815000534057603,-5.270125385134904,3.307125278323383,-3.1258127192703355,1.162812612458815,4.117500305175781,6.473590858244036,-68.0190414895438,2.1443126658645735,12,1.916250228881836,-6.081249237060547,-15.591875076293945,-14.291250228881836,3.8149986267089844,1,0.11014710540352124,-2.2433716334222034,55.25,-1.2390600154643185,56.18999862670898,-1.5047125845260245,56.70000076293945,0.11014710540352124
3691,2019-12-11,53.09000015258789,53.95000076293945,52.83250045776367,53.47999954223633,4890400.0,-0.014707920878296865,-1.4696172652166581,0.31388273147608026,39.41466991361869,66.34341218062342,3.1428932292943372,1.4703821879574122,-9.069164009901108,-11.6714164292992,42.75098754126322,1.1175003051757812,4.445239713383074,-1.8517496109008817,-5.937859388620758,2.2343601668189947,-3.8948044997608235,0.19130527795906005,4.821949844360354,4.983061782967883,-64.49377045522442,2.0430548888599396,12,2.3262500762939453,-5.288749694824219,-14.799375534057617,-13.498750686645508,4.8149986267089915,2,0.11744209064666267,-1.3668970568426724,53.88249969482422,-2.2433716334222034,55.25,-1.2390600154643185,56.18999862670898,0.11744209064666267
3692,2019-12-12,50.5,53.27000045776367,50.39250183105469,52.96749877929688,7056800.0,-0.048785084670255774,-1.1453896473265075,6.326929848585643,33.2602961198094,61.014337487078315,5.288463857468237,4.261132206987213,-6.184711178120409,-8.973823647820574,41.674519575479955,2.8774986267089844,3.285615235393564,-4.430499839782712,-8.56642742258547,-0.29457225697995426,-6.498463631184094,-2.3625360483813296,7.208772015380859,1.4987552034940477,-64.00466634536185,2.06796379140138,12,3.6962509155273438,-2.467500686645508,-12.209375381469727,-10.908750534057617,8.412498474121094,3,0.16752473434599313,-1.4696172652166581,53.09000015258789,-1.3668970568426724,53.88249969482422,-2.2433716334222034,55.25,0.16752473434599313
3693,2019-12-13,50.95750045776367,51.53250122070313,49.88000106811523,50.5,5887200.0,0.009059415005221227,1.0559852110954748,-0.1854106115886458,31.612223360231425,56.592533221265406,4.370325209019313,4.030353640267144,-6.405038591394501,-9.324010576266332,40.800011970990965,1.6525001525879048,2.1623555358307343,-3.9857494354248075,-8.068021651375837,0.09652278052622165,-6.026885543400326,-1.9446133274492894,6.312295346557619,15.332612824656449,-45.29264328662899,2.041136107975516,12,2.9825000762939453,0.936248779296875,-12.666875839233398,-11.366250991821289,7.942501068115227,4,0.1532158928861913,-1.1453896473265075,50.5,-1.4696172652166581,53.09000015258789,-1.3668970568426724,53.88249969482422,0.1532158928861913
3694,2019-12-16,53.102500915527344,53.23249816894531,51.34000015258789,51.53499984741211,6035200.0,0.0420939103860003,1.0711382750220741,3.4262284146717694,36.341187188986765,52.40613388626906,1.9827321937070295,2.0710853040287986,-8.306906910291687,-11.342267031519164,39.80209285545324,2.2749977111816406,1.5669298679670476,-1.8912490844726548,-5.848096986900309,2.0655988179549993,-3.869673035686482,0.08717486674117225,3.5761113098974633,54.96802160827012,-1.2384308873997796,1.9784239512138275,12,0.8374996185302734,0.08499908447265625,-9.705625534057617,-10.717500686645508,5.382499694824219,0,0.10324369049334581,1.0559852110954748,50.95750045776367,-1.1453896473265075,50.5,-1.4696172652166581,53.09000015258789,0.10324369049334581
3695,2019-12-17,54.33250045776367,54.4625015258789,52.125,53.31000137329102,5406000.0,0.023162742263174163,2.645223081499137,0.6523115711188022,43.85484334554909,48.41717742511268,0.34496569698206514,0.9602149269876463,-9.267054046407758,-12.446184723663741,38.551237606182696,2.337501525878899,1.0238323672160092,-0.7056245803833008,-4.608883835311268,3.197634674544666,-2.6572542078472807,1.2460050470806792,1.8022228750763674,97.1630975421949,41.00491402508527,1.9516296274639833,12,-0.3924999237060547,-1.0074996948242188,-10.814374923706055,-11.947500228881836,4.529998779296875,1,0.07859017018889158,1.0711382750220741,53.102500915527344,1.0559852110954748,50.95750045776367,-1.1453896473265075,50.5,0.07859017018889158
3696,2019-12-18,54.662498474121094,55.25749969482422,54.02750015258789,54.20750045776367,3633200.0,0.006073676226514779,-2.018408870707288,0.44498623350072314,41.57494500174593,44.61178346217873,-0.4444624767645564,0.6864809542681769,-9.244943631248645,-12.645983804812218,37.088861079884886,1.2299995422363281,0.69420760179149,-0.3890014648437514,-4.284807960183656,3.506805030496153,-2.3369047125137072,1.5589017828262044,0.9718470775409571,88.93535336768159,35.578985415171076,1.9479032476699527,12,-0.9399986267089915,-0.8237476348876953,-10.44374942779541,-11.636249542236328,4.072502136230469,2,0.05552252334109786,2.645223081499137,54.33250045776367,1.0711382750220741,53.102500915527344,1.0559852110954748,50.95750045776367,0.05552252334109786
3697,2019-12-19,54.08250045776367,55.24750137329102,53.72249984741211,54.77000045776367,4351200.0,-0.010610528836913824,-1.1669629886602733,-1.5109955984070425,39.98175070189073,41.377619725495364,-0.3070978435357503,1.2311523606381982,-8.340444605355842,-11.949214325939522,35.266540005079925,1.5250015258789134,0.16542593502666847,-0.9064994812011733,-4.823374924617582,3.0103759622152353,-2.864937202909374,1.0519382405070274,-4.202499389648445,78.14970642252601,27.14756287610585,1.9584377217082036,12,-0.6887493133544922,-0.24374961853027344,-9.580000877380371,-10.772500991821289,5.552497863769531,3,0.07067902351368605,-2.018408870707288,54.662498474121094,2.645223081499137,54.33250045776367,1.0711382750220741,53.102500915527344,0.07067902351368605
3698,2019-12-20,53.35499954223633,54.57749938964844,52.59249877929688,54.29750061035156,3698000.0,-0.013451687872595541,1.6422661226645177,1.37091064453125,40.335047419684855,39.33205130089637,-0.026856681052201736,1.9526386792391506,-7.294719208888203,-11.109902884071545,33.37866810606472,1.9850006103515554,-0.49317250061289997,-1.5666254043579073,-5.550043001457539,2.416792192741724,-3.558334202907723,0.4250833941919083,-3.3676484680175847,51.43585513983655,0.7999463081252713,1.9917087985498168,12,-0.5437488555908203,0.4837512969970703,-8.852499961853027,-10.045000076293945,6.377498626708984,4,0.10416079054569938,-1.1669629886602733,54.08250045776367,-2.018408870707288,54.662498474121094,2.645223081499137,54.33250045776367,0.10416079054569938
3699,2019-12-23,54.09749984741211,54.40499877929688,53.11750030517578,53.41749954223633,1863200.0,0.013916227374119128,-1.0117182843382797,-0.7214849172909812,38.32539420978741,38.300039695700484,-1.061678271600556,1.1622201878220864,-7.710978947794537,-11.70101020564136,31.327814110294238,1.2874984741211009,-1.100102250990588,-0.7558750152587876,-4.747040207270999,3.2352901767534235,-2.7514576112648896,1.2397075807473144,-4.004945767211922,62.96887596417776,16.7561246828486,1.9955825960061038,12,-1.5287494659423828,-0.1574993133544922,-9.595000267028809,-10.787500381469727,6.090000152587891,0,0.08877492845349177,1.6422661226645177,53.35499954223633,-1.1669629886602733,54.08250045776367,-2.018408870707288,54.662498474121094,0.08877492845349177
3700,2019-12-24,54.099998474121094,54.787498474121094,54.02000045776367,54.23249816894531,861200.0,4.618747106666099e-05,-4.247926339402159,-0.19485240494115272,37.720979846896,38.11185191050906,-1.1511342393380062,1.0067629942828802,-7.419408781728656,-11.534158100132629,29.002952717449524,0.7674980163574219,-1.591141092509062,-0.6235013961792006,-4.530151123330654,3.283148330972253,-2.576826259754931,1.3298234673965297,-3.9043454480590896,56.56657324359363,14.97592017399527,1.953324863575727,12,-1.5312480926513672,-0.15999794006347656,-9.574997901916504,-10.767498016357422,5.1725006103515625,1,0.08105364620902988,-1.0117182843382797,54.09749984741211,1.6422661226645177,53.35499954223633,-1.1669629886602733,54.08250045776367,0.08105364620902988
3701,2019-12-26,53.83000183105469,54.61249923706055,53.41749954223633,54.162498474121094,1166400.0,-0.004990695946055501,-1.0647921115768937,2.50941440663327,38.687424724723684,38.714866199943984,-0.8550467436411537,1.1641620769090082,-6.7943088850812,-11.086358535430207,26.426504156783114,1.1949996948242188,-1.9072882619263964,-0.7841230392456069,-4.660603328042569,3.0923572495513554,-2.7223631836440916,1.1541171051528778,-3.5333118380480997,46.61023889608059,7.663244780893095,1.9382401443984818,12,-1.261251449584961,0.10999870300292969,-8.426877975463867,-9.735002517700195,7.094997406005859,3,0.0934887095452892,-4.247926339402159,54.099998474121094,-1.0117182843382797,54.09749984741211,1.6422661226645177,53.35499954223633,0.0934887095452892
3702,2019-12-27,54.52750015258789,54.83250045776367,53.50500106811523,54.36249923706055,1403600.0,0.012957427044537395,2.4257981315403656,-0.49624836511323744,43.54243629917328,40.04044541538197,-1.0294186324874204,0.29638263808136855,-7.128530984814162,-11.622227547618664,23.689119900828416,1.3274993896484446,-1.975673060412646,0.031125259399416905,-3.6954055287052583,3.757656047504092,-1.8321401346529242,1.894390653451758,-4.131793931975615,86.38392515024613,46.98864361024093,1.8632653940523383,12,-1.228750228881836,-0.5874996185302734,-6.6375017166137695,-9.876251220703125,5.1074981689453125,4,0.07716290763357114,-1.0647921115768937,53.83000183105469,-4.247926339402159,54.099998474121094,-1.0117182843382797,54.09749984741211,0.07716290763357114
3703,2019-12-30,54.04750061035156,54.68999862670898,53.412498474121094,54.3025016784668,1878000.0,-0.008802889200735686,1.4805949475384175,-1.5454524437046284,45.15609153436227,41.0198792315348,-0.07264739480333304,0.5875573344221223,-6.3059094580213255,-10.980391784264988,20.737000029797496,1.2775001525878835,-1.8885750282658904,-0.30987434387206747,-3.8741511270266287,3.2544024392824937,-2.0920127354493445,1.4722640477052096,-3.5547584866857136,54.22741821756895,10.148055653855693,1.7821383915772793,12,-0.3562507629394531,-0.10750007629394531,-4.970625877380371,-8.856250762939453,5.7024993896484375,0,0.10338124146505834,2.4257981315403656,54.52750015258789,-1.0647921115768937,53.83000183105469,-4.247926339402159,54.099998474121094,0.10338124146505834
3704,2019-12-31,54.68500137329102,55.17250061035156,54.03250122070313,54.11999893188477,2055600.0,0.011795194148485066,-2.081088325961648,-2.215686567834009,53.434634178994614,42.08430043525097,-0.516364936732316,-0.16014666218712392,-6.588331168799918,-11.478209708207963,19.13439520904693,1.1399993896484304,-1.447411739419863,0.3923763275146541,-3.0939852260978,3.8787378811271083,-1.350804449291573,2.135557104320881,-4.097164064632672,72.30121333235117,22.495659708541034,1.7431807768062262,12,-0.7600021362304759,-0.7450008392334055,-5.539376258850105,-8.76625061035157,5.3699989318847585,1,0.09230130143362425,1.4805949475384175,54.04750061035156,2.4257981315403656,54.52750015258789,-1.0647921115768937,53.83000183105469,0.09230130143362425
3705,2020-01-02,54.84500122070313,55.65750122070313,53.42250061035156,54.63999938964844,3410400.0,0.0029258451749853975,1.4426211738416144,0.3628335313816697,57.94118733491931,43.90277180560357,-0.6660652384022612,-0.5300423201602342,-6.38165392230875,-11.501128075578066,16.945774079231494,2.2350006103515696,-0.9769637993203375,0.6683761596679787,-2.560453237602097,3.8972055569380544,-0.9460385389670591,2.2827908583030165,-4.163970630752125,63.80850752913281,7.988973821784128,1.614414698635037,1,-0.720001220703125,-0.9050006866455149,-5.408750534057624,-8.892499923706062,6.884998321533196,3,0.09741086079655625,-2.081088325961648,54.68500137329102,1.4805949475384175,54.04750061035156,2.4257981315403656,54.52750015258789,0.09741086079655625
3706,2020-01-03,54.67499923706055,54.88249969482422,53.8025016784668,54.1974983215332,2171200.0,-0.003099680551714723,1.4201586568873843,2.3292519538517986,74.18888998413559,47.70356505918633,-0.5521701306010485,-0.5969964854680114,-5.793209407770519,-11.17963027488888,14.56334881830767,1.0799980163574219,-0.6972007272657095,0.6293741226196303,-2.2616744150218935,3.520422660261154,-0.8161501462011316,2.0748983914403922,-3.7949098218794575,56.23604536170744,-6.188064436718129,1.4455242688207628,1,-0.5499992370605398,-0.7349987030029297,-4.738748550415039,-8.222497940063477,7.305000305175781,4,0.08408778987775034,1.4426211738416144,54.84500122070313,-2.081088325961648,54.68500137329102,1.4805949475384175,54.04750061035156,0.08408778987775034
3707,2020-01-06,56.49750137329102,56.79499816894531,54.1875,54.47999954223633,2699600.0,0.03333337286990079,-1.00384034709702,4.2251266237397695,77.7138750473259,51.85676812892423,-2.230656131956735,-2.567061813574689,-7.131760561936574,-12.859936756182208,12.306610045856205,2.6074981689453125,-0.5690665377199835,2.462001228332525,-0.39107484490479294,5.315077301569843,1.0354631917138661,3.8885392649511843,-5.426315485889049,91.20482416866116,21.88112260382789,1.4265380366186597,1,-1.5412521362304759,-2.5575008392334055,-6.522500991821296,-9.921251296997077,5.002498626708977,0,0.07836625967785915,1.4201586568873843,54.67499923706055,1.4426211738416144,54.84500122070313,-2.081088325961648,54.68500137329102,0.07836625967785915
3708,2020-01-07,57.86249923706055,58.60749816894531,56.25249862670898,56.25249862670898,5351200.0,0.024160322679594115,-1.9254641608142902,0.7980169264629146,75.82746708449672,56.02366511500304,-3.228540424258668,-4.005710487248884,-7.991078318992436,-14.058189167185262,10.717993484054821,2.3549995422363352,-0.38801542325663263,3.7433740615844755,0.5470142881125497,6.939733835056401,2.1451941748485126,5.341553948320438,-6.447884612765975,85.63164353568527,13.893393573775242,1.5981798867359616,1,-1.8525009155273438,-3.6187496185302734,-7.553123474121094,-11.102499008178711,5.19000244140625,1,0.030632950664830183,-1.00384034709702,56.49750137329102,1.4201586568873843,54.67499923706055,1.4426211738416144,54.84500122070313,0.030632950664830183
3709,2020-01-08,58.30749893188477,58.93999862670898,57.20249938964844,57.69499969482422,2938400.0,0.0076906407550956235,-1.1752731180227958,0.38043416451053697,73.57652388916641,60.007614453033085,-3.367698956426622,-4.437413921399802,-7.918185910367214,-14.35224160960238,9.53578337443504,1.7374992370605398,-0.1018225196090441,4.035498809814463,0.35552221018384955,7.715475409445077,2.19551050999916,5.875487109629766,-6.3174536240181425,88.53647626244597,19.187528500191476,1.8399882998153054,1,-2.1312503814697337,-3.8974990844726705,-7.468123435974128,-11.442499160766609,12.670001983642571,2,0.024739546276892677,-1.9254641608142902,57.86249923706055,-1.00384034709702,56.49750137329102,1.4201586568873843,54.67499923706055,0.024739546276892677
3710,2020-01-09,59.81750106811523,60.19499969482422,57.77999877929688,58.75249862670898,3836800.0,0.025897220149923683,1.6538476049146438,1.7387816620267231,76.8210422105721,64.2446830625718,-4.44927139382559,-5.776127875442995,-8.916244013755708,-15.721541137964337,9.43773331173277,2.4150009155273366,0.2987370681863979,5.248750877380367,0.8200112439026199,9.677490510858114,3.0343810606414934,7.46312069411924,-7.132460428364361,94.09466180915457,26.09869773172457,2.2143698167388717,1,-3.013751983642571,-4.780000686645501,-8.747501373291009,-12.952501296997063,14.182498931884773,3,0.003970397171725981,-1.1752731180227958,58.30749893188477,-1.9254641608142902,57.86249923706055,-1.00384034709702,56.49750137329102,0.003970397171725981
3711,2020-01-10,59.32500076293945,60.53499984741211,58.977500915527344,60.36000061035156,2511200.0,-0.008233381475012735,1.2490986561783022,-0.9718286148203336,77.5269141990477,68.02073616255784,-3.4590950987252924,-5.051563006993767,-7.9328382581796575,-15.089414403275796,9.800733820569436,1.5574989318847656,0.6950888822962753,4.444500541687013,-0.4038675227699855,9.292868606144012,2.0203165094585103,6.868684573915516,-5.738765036579785,80.93739088523215,13.638153516569488,2.424184032228501,1,-2.3512516021728516,-4.117500305175781,-7.943751335144043,-12.451251983642578,13.59499740600586,4,0.0405393805034604,1.6538476049146438,59.81750106811523,-1.1752731180227958,58.30749893188477,-1.9254641608142902,57.86249923706055,0.0405393805034604
3712,2020-01-13,58.959999084472656,59.02000045776367,56.00249862670898,58.75,6299600.0,-0.006152577728997133,17.287788412632402,-0.20289769606993982,80.59497617688201,71.9583900117267,-2.681176344115542,-4.2375223913590645,-7.078304679786818,-14.604212738783275,10.573550214855162,3.322502136230476,1.1249990123612292,3.656498908996582,-1.0570123708809191,8.370010188874083,1.2997432690578279,6.013254548935336,-4.40093638116565,65.25095777701475,-3.887387401579275,2.356755639938751,1,-1.9812488555908203,-3.7524986267089844,-7.3212480545043945,-11.94999885559082,16.667503356933594,0,0.05122117545213811,1.2490986561783022,59.32500076293945,1.6538476049146438,59.81750106811523,-1.1752731180227958,58.30749893188477,0.05122117545213811
3713,2020-01-14,58.76499938964844,60.4900016784668,58.43500137329102,59.037498474121094,3293600.0,-0.0033073218767327717,-3.407530435920984,-1.297620345140781,77.09724212312005,74.58756867218509,-1.9518884721202454,-3.612846389282325,-6.373856690797069,-14.308526367322521,11.362273898678133,2.055000305175774,1.5883461731205983,3.071124267578128,-1.4145971041117846,7.55684563926804,0.828263581733168,5.313984953423088,-3.3693054861667164,60.9487042236452,-8.599494329585575,2.2428606858449567,1,-1.7862491607666016,-3.5574989318847656,-6.800623893737793,-11.611249923706055,14.047500610351562,1,0.04654131947176254,17.287788412632402,58.959999084472656,1.2490986561783022,59.32500076293945,1.6538476049146438,59.81750106811523,0.04654131947176254
3714,2020-01-15,58.584999084472656,58.9375,57.32500076293945,58.86000061035156,3788800.0,-0.0030630529574631193,6.499991128617307,1.0091833020690428,75.5119462071324,76.53987521354209,-1.2968759578233175,-3.1632319540087224,-5.700657980469593,-14.03257416711255,11.875885508593589,1.6124992370605469,1.9570740493984218,2.6169990539550767,-1.8720178409981898,7.106015948908343,0.37249060647844345,4.86150750143171,-2.582500457763679,56.97738030312218,-13.625786036691629,2.244508447476634,1,-1.4162483215332031,-3.3774986267089844,-6.615623474121094,-11.431249618530273,14.927497863769531,2,0.07625676647280533,-3.407530435920984,58.76499938964844,17.287788412632402,58.959999084472656,1.2490986561783022,59.32500076293945,0.07625676647280533
3715,2020-01-16,58.602500915527344,59.40750122070313,57.55500030517578,58.68000030517578,2804000.0,0.000298742533552776,1.4176175398769209,0.28181439866833125,77.95019427574644,76.95779791260996,-0.8105636961529825,-2.998150649104545,-5.224583027688183,-13.949774974434774,11.99315634706562,1.8525009155273509,2.3703355192088935,2.4210008621215806,-2.14598907391332,6.987990798156481,0.13750589410413028,4.704495830139031,-1.9654521179199307,57.363520983564676,-15.602302818796296,2.2834949680174494,1,-1.241250991821289,-3.395000457763672,-6.633125305175781,-11.448751449584961,12.387496948242188,3,0.21116846221013597,6.499991128617307,58.584999084472656,-3.407530435920984,58.76499938964844,17.287788412632402,58.959999084472656,0.21116846221013597
3716,2020-01-17,57.6974983215332,59.20249938964844,57.56499862670898,59.04750061035156,2122800.0,-0.015443071197569824,-1.0278626143522136,17.419521559362078,68.12461067887135,75.89232409389278,0.6350506332575208,-1.9543139683371606,-3.78620719767288,-12.953266261788926,11.8176596460209,1.6375007629394602,2.624638219123703,1.364248275756836,-3.1919033750085006,5.9203999265221725,-0.9138275496258359,3.6423241011395078,-0.514736376953131,37.77155525633058,-32.11324373241066,2.2780758253826696,1,0.5712509155273438,-2.4899978637695312,-5.89749813079834,-10.54374885559082,11.865001678466797,4,0.2825512743657823,1.4176175398769209,58.602500915527344,6.499991128617307,58.584999084472656,-3.407530435920984,58.76499938964844,0.2825512743657823
3717,2020-01-21,57.90499877929688,58.99250030517578,57.45000076293945,57.67499923706055,4198000.0,0.0035963510342742477,-3.5367867741519268,-0.17036974243773398,72.76478623766221,75.55202622202228,0.7243757592028857,-1.9613169964268522,-3.443380054273433,-13.068362451952552,11.763757467166222,1.5424995422363281,2.8420201854498472,1.3806238174438548,-3.0980250756263104,5.85927271051402,-0.8587006290912242,3.6199482639789338,2.6300010681152273,18.325366463939595,-51.328304300723694,2.239324446535082,1,0.36375045776366477,-2.6974983215332102,-6.296248435974128,-10.7512493133545,12.46500396728515,1,0.2593040273928273,-1.0278626143522136,57.6974983215332,1.4176175398769209,58.602500915527344,6.499991128617307,58.584999084472656,0.2593040273928273
3718,2020-01-22,58.912498474121094,59.83000183105469,58.43249893188477,58.43249893188477,2097200.0,0.01739918342221647,-4.822934299724372,2.0869586850877258,73.90439475912751,75.58845631868465,-0.13244642277380336,-2.6678996503922434,-4.212611555060434,-13.977419660536064,12.385105147033013,1.9250030517578054,2.9766966950778055,2.110248565673828,-2.2278521392945834,6.44834927064224,-0.05880178681037762,4.279298918158034,1.560801391601565,63.37313510113892,-5.70003110664107,2.1690503524842057,1,-0.6437492370605469,-3.704998016357422,-7.798123359680176,-11.758749008178711,10.087501525878906,2,0.28372593932045964,-3.5367867741519268,57.90499877929688,-1.0278626143522136,57.6974983215332,1.4176175398769209,58.602500915527344,0.28372593932045964
3719,2020-01-23,58.9000015258789,59.4474983215332,57.92250061035156,59.00749969482422,2331600.0,-0.00021212728310415763,2.088617276892292,-0.223954732215962,73.31798096294364,75.19922729117036,-0.03024495268098093,-2.40022445106208,-3.984320137085298,-13.853059174267777,12.93588472963828,1.5249977111816406,2.911776560058925,1.857626533508295,-2.3806078813545923,6.0958609483711825,-0.2614906739231486,3.976743740939739,1.512832357788092,60.924374462055496,-8.450608024044115,2.1191172074314433,1,-0.6312522888183523,-2.962501525878899,-5.983126640319817,-11.746252059936516,12.532501220703132,3,0.23620540091171915,-4.822934299724372,58.912498474121094,-3.5367867741519268,57.90499877929688,-1.0278626143522136,57.6974983215332,0.23620540091171915
3720,2020-01-24,58.48500061035156,59.67499923706055,58.272499084472656,59.44250106811523,2135600.0,-0.007045855768696319,-1.0289281624656816,8.907132718239232,71.30871760123132,74.50831655807966,0.19653059882057988,-1.7284866797528267,-3.4151498605263697,-13.325675978011546,13.383053763885577,1.4025001525878906,2.7891894863530524,1.2233755111694364,-2.823317068146487,5.27006809048536,-0.7999707784885288,3.2467218008274017,1.868576610900881,43.48736903012167,-26.411555053269097,2.023346289657962,1,-0.23875045776367188,-2.155000686645508,-4.921250343322754,-11.33125114440918,9.735000610351548,4,0.2569461602301981,2.088617276892292,58.9000015258789,-4.822934299724372,58.912498474121094,-3.5367867741519268,57.90499877929688,0.2569461602301981
3721,2020-01-27,58.86249923706055,59.10749816894531,56.68249893188477,57.25249862670898,2235200.0,0.006454622942111632,1.3095247610362837,-1.681461974558093,65.77716475719805,72.86189306700365,-0.2832611320213587,-1.8020227691486355,-3.634621335964354,-13.590050898086531,13.851594736949648,2.4249992370605398,2.6909341454730225,1.3492492675781236,-2.4149905646346426,5.11348909979089,-0.5328706485282595,3.2313691836845067,1.4330064550256338,69.26126440584699,1.972404593741274,1.882119916106382,1,-0.2762489318847656,-2.2987499237060547,-5.229998588562012,-11.708749771118164,12.104999542236328,0,0.20603098379950135,-1.0289281624656816,58.48500061035156,2.088617276892292,58.9000015258789,-4.822934299724372,58.912498474121094,0.20603098379950135
3722,2020-01-28,58.73500061035156,59.44250106811523,58.459999084472656,58.9625015258789,2876000.0,-0.0021660416795334925,-1.527323396363404,-0.14130486290788308,56.97164110226555,70.62571517579761,-0.21348518279627626,-1.4157320011534722,-3.3212061652741838,-13.33852314995925,14.298146034718995,0.982501983642571,2.3935927929141556,1.0113756179809599,-2.5129145859654756,4.535665821927395,-0.7507694839922578,2.7735207199541776,1.4159848113265596,65.2104777729702,0.23186588691739018,1.762145101973218,1,-0.47875022888183594,-2.1712512969970703,-4.954375267028809,-11.58125114440918,13.007499694824219,1,0.18434492682613812,1.3095247610362837,58.86249923706055,-1.0289281624656816,58.48500061035156,2.088617276892292,58.9000015258789,0.18434492682613812
3723,2020-01-29,59.6349983215332,60.05500030517578,58.14500045776367,59.06750106811523,2550800.0,0.015323022079325899,1.7140294009236574,-2.4944833830780127,59.88826136225435,68.88975019303336,-1.091922750289278,-1.9770286919771394,-4.020270760337205,-14.10017519912617,14.92320166626135,1.9099998474121094,2.1333774609065514,1.6319984436035142,-1.5328214264012914,4.79681831360832,0.049588508601111414,3.214408378605917,-2.9524993896484304,87.54627686829598,24.49223236200494,1.582409935002404,1,-1.2662487030029297,-3.071249008178711,-6.018747329711914,-12.48124885559082,12.005001068115234,2,0.1800118173420422,-1.527323396363404,58.73500061035156,1.3095247610362837,58.86249923706055,-1.0289281624656816,58.48500061035156,0.1800118173420422
3724,2020-01-30,59.73249816894531,59.94250106811523,58.0,59.4625015258789,1838400.0,0.00163494340833914,4.6304179566564425,0.4757673124235442,49.19808574145136,65.69507146700059,-1.1281714049206002,-1.7676208654765446,-3.956372419957532,-14.028696912462387,15.30943915764782,1.9425010681152273,1.8689286757043249,1.477123451232913,-1.3618753312227057,4.316122233688532,0.05762406000510367,2.8966228424607223,-2.9825492095947226,90.43730155947247,30.016315533620585,1.4194993912278095,1,-1.363748550415039,-2.906248092651367,-6.407497406005859,-12.57874870300293,6.897499084472656,3,0.15515007935617908,1.7140294009236574,59.6349983215332,-1.527323396363404,58.73500061035156,1.3095247610362837,58.86249923706055,0.15515007935617908
3725,2020-01-31,60.1875,61.834999084472656,59.50249862670898,59.70500183105469,4000400.0,0.007617324655797564,-4.2563119482148775,1.7870524739325309,58.194765909912995,64.59175538156077,-1.4915493732875973,-1.8992286353018315,-4.284963038991421,-14.250003433009681,16.37259707968242,2.332500457763679,1.6805917949900078,1.6650003433227525,-0.8041754394346157,4.134176126080121,0.43041245194407196,2.899588234701433,-3.371450013732904,68.02524918616088,9.77812161916652,1.2345878913786836,1,-0.9287509918212891,-2.563751220703125,-6.933124542236328,-13.033750534057617,9.607498168945312,4,0.18683285975629538,4.6304179566564425,59.73249816894531,1.7140294009236574,59.6349983215332,-1.527323396363404,58.73500061035156,0.18683285975629538
3726,2020-02-03,59.272499084472656,60.959999084472656,59.11249923706055,60.2599983215332,2538000.0,-0.015202507423091927,-1.82600589929191,-2.0466383099838716,52.68817204301075,62.361020471043936,-0.3683786003008649,-0.6557553160488823,-3.2822030263131836,-13.103736480797792,17.409865044380574,1.8474998474121094,1.4899707799762112,0.5201244354248047,-1.1758353077439807,2.21608417859359,-0.327855436159588,1.3681043070091974,-2.2556911342773347,33.18120960249552,-23.181130492283486,0.8479798715843921,2,-0.013750076293945312,-1.6487503051757812,-6.018123626708984,-12.118749618530273,3.832500457763672,0,0.15095537179019325,-4.2563119482148775,60.1875,4.6304179566564425,59.73249816894531,1.7140294009236574,59.6349983215332,0.15095537179019325
3727,2020-02-04,60.92499923706055,61.31499862670898,59.41749954223633,59.727500915527344,2742000.0,0.02787971113269272,-1.0880307778199805,-1.2126574650303052,64.85556885423188,61.355595370499984,-1.729294913738805,-2.0654478785473245,-4.856155534156599,-14.518841505622838,17.59645639553692,2.042499542236321,1.3170838225320196,1.9512496948242202,0.34088624231034004,3.5616131473381003,1.14606796856728,2.7564314210811602,-3.715463641494132,76.2711847547353,19.642609881441302,0.8051817262569412,2,-1.666250228881836,-3.301250457763672,-7.670623779296875,-13.771249771118164,0.9850006103515625,1,0.16483380661460068,-1.82600589929191,59.272499084472656,-4.2563119482148775,60.1875,4.6304179566564425,59.73249816894531,0.16483380661460068
3728,2020-02-05,59.6349983215332,61.084999084472656,59.25,61.084999084472656,2302800.0,-0.021173589358744582,1.5310318882215364,-1.210858284196141,56.26491111710982,59.460809832074005,-0.3643442533202972,-0.6702091295501518,-3.4806674902240573,-12.998372921404112,17.001711432081297,1.8349990844726562,1.2843415238811744,0.5726238250732436,-0.9740751856085765,2.1193228357550637,-0.20072568026766646,1.3459733304141537,-2.240444186410542,42.63360395972634,-13.374554175570346,0.7733495053409097,2,-0.3762493133544922,-2.011249542236328,-6.015623092651367,-12.48124885559082,1.3700027465820241,2,0.2030267850157843,-1.0880307778199805,60.92499923706055,-1.82600589929191,59.272499084472656,-4.2563119482148775,60.1875,0.2030267850157843
3729,2020-02-06,59.75,60.60499954223633,59.28499984741211,60.43000030517578,1912400.0,0.0019284259529404046,1.563109241207668,0.46896548095414736,56.767908938652575,57.845164425120814,-0.38676649461927326,-0.7078953989121857,-3.531584040237675,-12.876305803729636,16.24757844869671,1.3199996948242188,1.2043173713622366,0.6155004501342773,-0.9174547927568284,2.148455693025383,-0.15097717131127553,1.3819780715798302,-2.177828066903338,23.41600729731661,-31.081440607979047,0.7664776214455545,2,-0.49125099182128906,-2.1212501525878906,-5.934374809265137,-12.596250534057617,-9.174999237060547,3,0.1989958056844927,1.5310318882215364,59.6349983215332,-1.0880307778199805,60.92499923706055,-1.82600589929191,59.272499084472656,0.1989958056844927
3730,2020-02-07,60.05500030517578,60.24750137329102,58.75249862670898,59.83250045776367,2103200.0,0.005104607618004797,3.921803670888392,-0.3272055111131057,64.96351884879655,57.75475932418731,-0.49801343461139425,-1.0479178555056592,-3.8074475194993767,-12.94971709929554,14.866889224922636,1.4950027465820455,1.0356233261812733,0.9086257934570341,-0.6500700994763307,2.467321686390399,0.12927784699034817,1.68797373992372,-2.3123152860240808,50.82933379382649,-5.5449031142293705,0.7793479464666837,2,-0.13750076293945312,-2.426250457763672,-6.122500419616699,-12.901250839233398,-10.369998931884759,4,0.10948292256815662,1.563109241207668,59.75,1.5310318882215364,59.6349983215332,-1.0880307778199805,60.92499923706055,0.10948292256815662
3731,2020-02-10,61.72999954223633,61.85749816894531,60.01750183105469,60.147499084472656,2283600.0,0.027891086979416668,1.0027195970844258,7.112366485504141,70.4654993295193,59.25407690499328,-1.926024058983323,-2.6704160242597794,-5.41132388172818,-14.401074939231549,13.565268699906397,1.839996337890625,0.9200422397825463,2.4633750915527344,0.5224425313291832,4.404307651776286,1.4929088114409623,3.4338413716645064,-3.8236219604717903,95.8937634297635,33.27290644642821,0.9704662801117746,2,-1.8012504577636719,-3.8999996185302734,-7.6974992752075195,-14.576250076293945,-13.939998626708984,0,0.13064958183242537,3.921803670888392,60.05500030517578,1.563109241207668,59.75,1.5310318882215364,59.6349983215332,0.13064958183242537
3732,2020-02-11,61.97999954223633,62.0099983215332,60.6349983215332,61.772499084472656,2068400.0,0.004049894732770065,9.280450066312051,0.13112189430700288,67.86027298802708,60.13985597452358,-1.8632551388105938,-2.827533700314774,-5.613715318329511,-14.436602808207383,13.99363341014296,1.375,0.8647298857984538,2.562375068664551,0.2817169757422988,4.843033161586803,1.4220460222034248,3.7027041151256768,-3.836554725240944,99.07908573730523,35.04340417023411,1.140329046461125,2,-1.9750003814697266,-3.8812503814697266,-7.9474992752075195,-14.826250076293945,-10.419998168945305,1,0.018151016590979063,1.0027195970844258,61.72999954223633,3.921803670888392,60.05500030517578,1.563109241207668,59.75,0.018151016590979063
3733,2020-02-12,61.5,62.66999816894531,60.86000061035156,62.00249862670898,3146800.0,-0.007744426359816758,-1.0308557560815885,-2.42167478628547,64.35670009108094,61.82414645781575,-1.2190837825663934,-2.2473518388186307,-5.088930168369494,-13.735000929468725,13.980853513975106,1.80999755859375,0.8703073533658596,1.9456254959106474,-0.49279561818092077,4.3840466100022155,0.7264149388648633,3.1648360529564314,-3.047230902641587,70.13405729008943,5.469156222346484,1.2192105570457827,2,-0.7887516021728516,-2.1637516021728516,-7.051875114440918,-14.346250534057617,-9.125,2,0.006666664185562832,9.280450066312051,61.97999954223633,1.0027195970844258,61.72999954223633,3.921803670888392,60.05500030517578,0.006666664185562832
3734,2020-02-13,63.0525016784668,63.67499923706055,60.56750106811523,61.00500106811523,4499600.0,0.025243929731167514,-1.1266022377812182,-4.07463921595428,72.40618390712537,63.40319290195046,-2.515666266837698,-3.6343327478801797,-6.550361018542219,-15.052267598494254,14.682711385432668,3.1074981689453196,1.0324408221554364,3.274752044677733,0.42621449493420727,6.123289594421259,1.85048326980597,4.699020819549496,-4.1780096739496955,87.35403796020474,19.183715776282114,1.4242687748717622,2,-1.8387527465820312,-3.2137527465820312,-7.925627708435059,-15.595003128051758,-10.477500915527344,3,-0.032472948032937654,-1.0308557560815885,61.5,9.280450066312051,61.97999954223633,1.0027195970844258,61.72999954223633,-0.032472948032937654
3735,2020-02-14,70.97750091552734,73.75,68.97499847412111,70.94999694824219,13438400.0,0.1256888945893646,-1.4010058714195661,0.01343294705071352,84.14599924523189,66.89850703553059,-9.777336285111495,-11.156702446901747,-14.328524541352678,-22.697272583639034,16.075241178082894,10.697498321533203,1.3229686186147447,10.581001281738281,4.869729374518457,16.2922731889581,7.725365328128369,13.436637235348194,-11.52694804310503,79.81067209794071,11.291795412696743,2.8556359536099096,2,-4.726251602172852,-6.101251602172852,-15.68437671661377,-23.35375213623047,-11.924999237060547,4,-0.28745024676016107,-1.1266022377812182,63.0525016784668,-1.0308557560815885,61.5,9.280450066312051,61.97999954223633,-0.28745024676016107
3736,2020-02-18,74.0,74.5,70.34500122070311,71.0999984741211,6967200.0,0.042583903990502936,1.130767771102611,105.43938973647711,86.9881216606382,69.35767956957574,-11.723940692316354,-13.592111581452805,-17.170229614997275,-25.411894551987025,17.579884284863223,4.154998779296889,1.8181738754724677,12.788375282287596,4.587983592379842,20.98876697219535,8.688179437333716,16.888571127241477,-13.432498931884773,96.41126834141906,26.338982915341546,4.100195844953877,2,-7.373750686645508,-8.748750686645508,-18.07937526702881,-25.748750686645508,-14.167499542236328,1,-0.32858106252309427,-1.4010058714195661,70.97750091552734,-1.1266022377812182,63.0525016784668,-1.0308557560815885,61.5,-0.32858106252309427
3737,2020-02-19,72.91999816894531,75.4175033569336,72.12249755859375,74.56500244140625,5973600.0,-0.014594619338576864,-1.033950748103251,-0.5672425541094791,81.91207267477182,72.20736418709375,-9.79339383817075,-11.941810047618858,-15.899074428466648,-24.028367620903964,19.27389864230217,3.2950057983398438,2.253145109775751,10.957623481750488,1.3956347344576017,20.519612229043375,6.176629108104052,15.738617855396932,-10.123297271728518,83.18178583804776,14.686995906100307,4.7809943736464415,2,-5.834997177124023,-7.209997177124023,-16.829373359680176,-24.21249771118164,-10.367496490478516,2,-0.34462421673674926,1.130767771102611,74.0,-1.4010058714195661,70.97750091552734,-1.1266022377812182,63.0525016784668,-0.34462421673674926
3738,2020-02-20,75.62750244140625,76.67749786376953,71.80750274658203,73.0824966430664,8677200.0,0.037129790735705104,1.0968777768470293,-1.5471119686105725,83.92742161106032,75.22508781736127,-11.168255961502169,-14.053385986010753,-18.363581332525072,-26.39807314441397,20.761058538808022,4.8699951171875,2.925422025920824,12.829377555847167,1.6113034124839913,24.047451699210335,7.220340484165575,18.43841462752875,-10.55905710144043,93.48233624325412,26.6162603442164,5.609037071681585,2,-7.912504196166992,-8.947504043579102,-19.534377098083496,-26.677501678466797,-9.887504577636719,3,-0.31823741748925205,-1.033950748103251,72.91999816894531,1.130767771102611,74.0,-1.4010058714195661,70.97750091552734,-0.31823741748925205
3739,2020-02-21,72.8125,76.49250030517578,71.56500244140625,76.45999908447266,5544000.0,-0.03722194109989585,1.6545432126673585,-1.4331987325341224,74.48127684970203,76.28261648412855,-7.046493158917414,-10.690774170762666,-15.302978416130209,-23.252702970508928,22.57541182897893,4.927497863769531,3.3630046847719086,9.31875019073486,-2.5859512518337056,21.223451633303426,3.3663994694505845,15.271100912019143,-5.422244155273432,49.821510288416306,-16.19990159809994,5.952350721284281,2,-4.465000152587891,-6.132501602172852,-16.719374656677246,-23.743749618530273,-3.3125,4,-0.28068669527896994,1.0968777768470293,75.62750244140625,-1.033950748103251,72.91999816894531,1.130767771102611,74.0,-0.28068669527896994
3740,2020-02-24,73.51249694824219,73.75749969482422,68.75,69.54750061035156,5070000.0,0.009613691993025641,1.248034853731466,-1.0870451907087653,77.84511885978627,77.10257420971377,-6.299223784215769,-10.758835449487705,-15.700091746988605,-23.617821828173838,23.835412497103764,5.007499694824219,4.05517553036978,9.267372322082522,-3.1903502581796346,21.72509490234468,3.038511031951444,15.4962336122136,3.1650009155273438,60.075663596301695,-9.682600158142847,6.228861290131077,2,-4.889997482299805,-6.832498550415039,-17.324371337890625,-24.44374656677246,-6.194999694824219,0,-0.2848154674985963,1.6545432126673585,72.8125,1.0968777768470293,75.62750244140625,-1.033950748103251,72.91999816894531,-0.2848154674985963
3741,2020-02-25,70.98999786376953,75.4574966430664,69.67749786376953,74.36000061035156,4466000.0,-0.03431388116565637,1.077270141140503,-0.8499384260150087,69.03365401887062,77.23294987980749,-2.5982974035377566,-7.674674332592602,-12.872227363105921,-20.77015631916197,26.176846962718734,5.779998779296875,4.756388281514447,6.138498306274414,-6.396441445241905,18.673438057790733,-0.12897156948375255,12.405968182032574,5.5289500427246026,28.256051307271,-38.99799016655937,6.2674698757581595,2,-2.3674983978271484,-4.309999465942383,-14.705622673034668,-21.921247482299805,-7.287498474121094,1,-0.16815743829448904,1.248034853731466,73.51249694824219,1.6545432126673585,72.8125,1.0968777768470293,75.62750244140625,-0.16815743829448904
3742,2020-02-26,69.5625,74.45999908447266,68.77500152587889,71.17749786376953,5275600.0,-0.02010843649423566,-2.5642675888921347,0.4792274621756661,68.67651299322117,77.71292909115641,0.01999183272674543,-5.685937156128695,-11.066159658286878,-19.022651352214297,28.322161262776703,5.684997558593764,5.4081752304822075,4.169625473022464,-8.187027308923021,16.52627825496795,-2.0087009179502786,10.347951863995206,6.801068948364247,10.249135527532713,-57.635762509748545,6.178326390972742,2,-0.9400005340576172,-2.8825016021728516,-12.82437515258789,-20.493749618530273,-2.967498779296889,2,-0.1398742072558682,1.077270141140503,70.98999786376953,1.248034853731466,73.51249694824219,1.6545432126673585,72.8125,-0.1398742072558682
3743,2020-02-27,70.37000274658203,73.49250030517578,67.50250244140625,68.38500213623047,4964800.0,0.011608305431547672,-2.19466552734375,-1.2291041708986636,69.47194917990316,77.38690301035393,0.6738824522253708,-5.953187438313421,-11.492652884975541,-19.536212675058636,30.071319804423457,5.989997863769531,5.939702526464977,4.440377998352048,-7.795198032148733,16.675954028852836,-1.6774100168983495,10.558166013602445,5.84129482281493,31.896562698107587,-39.89434634415473,6.117788015250394,2,1.7199974060058594,-3.690004348754883,-13.631877899169922,-21.301252365112305,-5.182502746582031,3,-0.11109138500772531,-2.5642675888921347,69.5625,1.077270141140503,70.98999786376953,1.248034853731466,73.51249694824219,-0.11109138500772531
3744,2020-02-28,69.0,69.68499755859375,66.66750335693361,69.18250274658203,6952800.0,-0.019468561789257155,4.082128148952413,-0.091940901997863,65.78436134699507,75.34672102166095,3.326026357461714,-4.061524339748104,-9.818854934695509,-17.889066508431803,31.864214216627467,3.7024993896484233,6.539233522567301,2.6070001602172823,-9.338911015436182,14.552911335870746,-3.3659554276094497,8.579955748044014,6.8629457642773275,26.535818255358258,-45.927617302595145,5.972955587826731,2,2.6725006103515625,-2.3200016021728516,-12.26187515258789,-19.700000762939453,-1.6725006103515625,4,-0.047246407771456056,-2.19466552734375,70.37000274658203,-2.5642675888921347,69.5625,1.077270141140503,70.98999786376953,-0.047246407771456056
3745,2020-03-02,71.43250274658203,71.625,69.27500152587889,69.52500152587889,6133600.0,0.03525366299394239,1.050166066519804,-10.451904184607745,66.67525959404057,73.08973634759455,1.0782417076753603,-5.911468860834347,-11.952685612335273,-20.023794898530305,33.04549982470421,2.625,7.347587121080906,4.477252769470212,-7.296166244531079,16.250671783471503,-1.4094567375304337,10.363962276470858,3.87871647325467,54.20936324451744,-14.658667167230838,5.886709507000647,3,0.23999786376953125,-4.752504348754883,-14.329378128051758,-18.27125358581543,-8.755001068115234,0,-0.02705354946666072,4.082128148952413,69.0,-2.19466552734375,70.37000274658203,-2.5642675888921347,69.5625,-0.02705354946666072
3746,2020-03-03,68.22000122070311,72.22000122070312,67.05000305175781,71.58499908447266,4651200.0,-0.04497254614297597,1.230850393156428,-1.7640868730501502,59.73326999109485,70.62542493829712,3.782386050853148,-2.102046299427556,-8.483322044875251,-16.49309076243003,34.18908020096553,5.1699981689453125,7.926002685624795,0.817376136779771,-10.393386288885367,12.028138562444909,-4.788005076052798,6.42275734961234,6.5725950473594,19.92298639680869,-43.25954144689455,5.605381212832569,3,3.4524993896484517,-1.5400028228759624,-10.931876182556138,-13.765001296997056,-3.717498779296861,1,-0.013229316199590668,1.050166066519804,71.43250274658203,4.082128148952413,69.0,-2.19466552734375,70.37000274658203,-0.013229316199590668
3747,2020-03-04,70.96749877929688,71.05000305175781,68.25,69.45500183105469,3989600.0,0.040274076655395286,2.3382937500568506,-0.4494793189995832,63.791967492975765,68.38815225850995,0.8144481259048888,-4.277941477854881,-10.918037531056783,-18.917109989065466,35.23682473267636,2.8300018310547017,7.541865353328461,3.062748718261716,-7.821249872441882,13.946747308965314,-2.3792505770900902,8.504748013613515,3.3375919140978993,63.003624103755264,0.6714844388135361,5.441999295351801,3,0.6125030517578125,-3.6287498474121094,-13.392498970031738,-16.374998092651367,-2.1500015258789062,2,-0.1023707966972599,1.230850393156428,68.22000122070311,1.050166066519804,71.43250274658203,4.082128148952413,69.0,-0.1023707966972599
3748,2020-03-05,71.74250030517578,72.9625015258789,69.80500030517578,70.48500061035156,3045200.0,0.010920513463340331,-1.4126081012938636,0.8314064344299507,62.952744278439035,67.10720419503627,-0.6365334452337095,-4.320906459049894,-11.341349393204581,-19.36307802299109,36.61772100576224,3.157501220703125,6.726304722880343,3.232375144958496,-7.044852857006674,13.509603146923666,-1.906238856024089,8.370989145941081,2.104335148031325,80.61951428799968,20.56629680063439,5.138614000982586,3,-0.6800003051757812,-4.403751373291016,-14.332500457763672,-16.636249542236328,-3.4274978637695312,3,-0.07174964717672805,2.3382937500568506,70.96749877929688,1.230850393156428,68.22000122070311,1.050166066519804,71.43250274658203,-0.07174964717672805
3749,2020-03-06,71.63999938964844,71.96749877929688,69.08999633789061,71.41000366210938,3361600.0,-0.001428733527425563,5.5028707391507075,0.18289923129660302,51.28777953795653,64.15638871483297,-0.8022025958685788,-3.459325527905875,-10.905035470782906,-18.932351928491613,37.963844930424145,2.877502441406264,6.07082853101204,2.535374259948725,-6.953560445562175,12.024308965459632,-2.209093092806725,7.279841612704175,1.7760761377822547,77.63209340316892,19.248657056343504,4.744467352755453,3,-0.5774993896484375,-4.301250457763672,-14.173749923706055,-16.533748626708984,-1.4724960327148295,4,-0.09006838979092435,-1.4126081012938636,71.74250030517578,2.3382937500568506,70.96749877929688,1.230850393156428,68.22000122070311,-0.09006838979092435
3750,2020-03-09,66.62999725341797,69.74500274658203,65.0,65.44499969482422,5024800.0,-0.06993302873972929,-3.573503349584887,5.152259006169973,36.70155371396588,60.563933125399096,3.4965471185389134,2.180300246028793,-5.612635039658372,-13.639205602940663,39.20362816195059,6.6399993896484375,4.86844549706187,-2.803377723693842,-11.384335628556215,5.777580181168531,-7.093856676125029,1.4871012287373446,6.381163943782894,20.4709191969423,-31.734832264110683,4.290478952431188,3,3.1000022888183594,1.085000991821289,-9.03249740600586,-11.523746490478516,6.292503356933594,0,0.01046829003425609,5.5028707391507075,71.63999938964844,-1.4126081012938636,71.74250030517578,2.3382937500568506,70.96749877929688,0.01046829003425609
3751,2020-03-10,69.79499816894531,70.44999694824219,65.88500213623047,67.91249847412111,6060000.0,0.04750114131762162,1.8598269314871418,1.588610610352808,44.7558338787471,57.90607989045754,0.1611565158094379,-0.36839953191562813,-8.443933501563883,-16.471002716030142,39.80148825655719,4.564994812011719,4.086920307831164,-0.04162673950195028,-7.818685462149077,7.735431983145176,-3.9301561008255135,3.846902621821613,2.5752701324794884,60.219745683703806,11.439345130628112,3.888529361323562,3,-0.5487480163574219,-2.0799999237060547,-11.35374927520752,-13.937498092651367,6.772499084472656,1,-0.10197717139056228,-3.573503349584887,66.62999725341797,5.5028707391507075,71.63999938964844,-1.4126081012938636,71.74250030517578,-0.10197717139056228
3752,2020-03-11,63.10499954223633,68.25,61.25500106811523,67.82749938964844,8075600.0,-0.09585212124392095,1.5127966196341618,-2.508632463737592,31.463252144005637,53.68289133091338,6.525003271752809,6.75661800159196,-1.5135764639271443,-9.486912135818116,40.291144025646794,8.539997100830085,2.924713984241734,-6.78787536621094,-14.33865069007716,0.7628999576552786,-10.56326302814405,-3.012487704277831,8.675647295074484,15.801822778441988,-26.195353842226055,3.7753876619331113,3,4.003751754760742,4.60999870300293,-4.663750648498535,-7.247499465942383,17.744998931884766,2,0.022145676401353453,1.8598269314871418,69.79499816894531,-3.573503349584887,66.62999725341797,5.5028707391507075,71.63999938964844,0.022145676401353453
3753,2020-03-12,61.90999984741211,63.75,53.75,54.62749862670898,6877600.0,-0.018936688114931433,-1.2130017567659972,-1.5420860679739106,33.04828042382964,50.04554900611721,7.145137721176496,8.415369120665048,-0.0716745019128382,-8.012960689109839,41.071353714594174,10.0,2.1074264549488078,-8.003375053405762,-15.45984561650404,-0.5469044903074831,-11.731610334954894,-4.2751397718566295,8.818082412979138,44.79209767635869,3.6283067940133265,3.728235281549139,3,1.4462509155273438,3.3037490844726562,-3.4687509536743164,-6.052499771118164,18.90749740600586,3,0.11157320986965891,1.5127966196341618,63.10499954223633,1.8598269314871418,69.79499816894531,-3.573503349584887,66.62999725341797,0.11157320986965891
3754,2020-03-13,61.00500106811523,64.75,55.0,64.08000183105469,6396400.0,-0.01461797418070443,3.416763942230843,-0.4222451421220038,30.675947120321155,46.045625397926166,7.59553255471868,9.654078969501576,1.054249270285986,-6.83243865519615,41.369066187738966,9.75,1.3264373826549445,-8.805998802185066,-16.70233983371694,-0.9096577706531903,-12.754169317951003,-4.857828286419128,7.685711321029068,43.443128107151395,4.478584528567367,3.948170515765936,3,2.351249694824226,4.208747863769538,-2.5637521743774343,-5.147500991821282,16.092502593994148,4,0.11982626416363851,-1.2130017567659972,61.90999984741211,1.5127966196341618,63.10499954223633,1.8598269314871418,69.79499816894531,0.11982626416363851
3755,2020-03-16,50.57500076293945,54.724998474121094,50.5,53.75,7909600.0,-0.1709695946653642,-1.5413518825096457,1.0325198209139617,24.652355350109488,42.14774599337224,16.48983884992964,19.475735022160734,11.583373985871063,3.8164296764750603,39.548043036535816,10.505001068115227,0.11149079620032865,-18.21587409973145,-29.859917477362785,-6.571830722100124,-24.037895788547118,-12.393852410915784,16.322826139507526,0.3759437313902021,-38.293141689561,5.822021688815664,3,11.15625,13.013748168945312,7.868748664855957,5.282499313354492,29.582500457763672,0,0.3873950034292679,3.416763942230843,61.00500106811523,-1.2130017567659972,61.90999984741211,1.5127966196341618,63.10499954223633,0.3873950034292679
3756,2020-03-17,49.68500137329102,51.8025016784668,45.51750183105469,51.3125,10212800.0,-0.017597614952496565,3.8207057074849935,0.5125981158394657,24.985850604077214,37.835955227939074,16.175143292696937,19.447815225781163,12.56968015641035,4.945216704508894,37.761755275165385,6.284999847412109,-1.0205634780810158,-17.89012355804443,-32.04982362579232,-3.7304234902965376,-24.969973591918368,-10.810273524170483,15.064998626708977,18.332782922774076,-22.942660390896048,7.079850033873945,3,9.555000305175774,11.412498474121087,9.088123321533196,6.172498703002923,30.825000762939446,1,0.46769645959096695,-1.5413518825096457,50.57500076293945,3.416763942230843,61.00500106811523,-1.2130017567659972,61.90999984741211,0.46769645959096695
3757,2020-03-18,47.790000915527344,56.25,46.75,47.38249969482422,6797600.0,-0.038140291946985205,-10.360235017197493,-0.25038498590143066,22.341991940729244,33.323649412637984,16.133250949713435,20.410042100414117,14.482199281305952,7.088093272682386,35.33663654098289,9.5,-2.5481326879950217,-18.5286241531372,-34.96778713501617,-2.089461171258236,-26.748205644076677,-10.309042662197719,13.882799377441408,11.815932930346289,-29.379926190994144,8.21958149093948,3,10.952499389648438,13.307498931884766,11.089373588562012,8.07874870300293,35.31999969482422,2,0.6021656368820154,3.8207057074849935,49.68500137329102,-1.5413518825096457,50.57500076293945,3.416763942230843,61.00500106811523,0.6021656368820154
3758,2020-03-19,51.56000137329102,54.912498474121094,47.790000915527344,47.80500030517578,5675200.0,0.07888680446831242,-2.7635391523006607,9.214698944057533,29.824159422905765,30.938802733187902,10.280384506492723,15.54132739122928,10.72988172890863,3.5883719917696837,32.614296388037715,7.12249755859375,-3.6513931936144246,-13.555248641967772,-30.636284127006157,3.5257868430706125,-22.095766384486957,-5.01473089944858,7.527951165771476,31.41817297553758,-11.151573382260246,8.54051774251919,3,6.423748016357415,9.537498474121087,7.491872787475579,4.384998321533196,32.202495574951165,3,0.568075956568977,-10.360235017197493,47.790000915527344,3.8207057074849935,49.68500137329102,-1.5413518825096457,50.57500076293945,0.568075956568977
3759,2020-03-20,52.375,55.83250045776367,50.83000183105469,52.07749938964844,5764000.0,0.015806799941847194,-2.5828155992328248,0.07922783641201142,27.095724623289215,29.871488389779383,7.202702819635647,13.82553950580126,9.928055080965962,3.0494591034455922,29.80900529878012,5.002498626708984,-5.262924594777225,-11.718375015258786,-29.298568210452657,5.861818179935092,-20.50847161285573,-2.9282784176618435,4.5416804257812515,63.894706162518744,21.855560399406485,8.79009659759694,3,5.6087493896484375,8.72249984741211,7.648748397827148,3.8999996185302734,26.00749969482422,4,0.5430548401607249,-2.7635391523006607,51.56000137329102,-10.360235017197493,47.790000915527344,3.8207057074849935,49.68500137329102,0.5430548401607249
3760,2020-03-23,52.57500076293945,55.37250137329102,49.14250183105469,52.38750076293945,5451600.0,0.003818630318653149,1.1547767322317248,0.6302508078165872,29.72920394415381,28.20186284149124,5.363350110608096,12.623754257306103,9.695142571072978,3.1125847509421973,28.52445276610702,6.229999542236335,-7.033390368137617,-10.4714994430542,-28.183132942621512,7.240134056513114,-19.327316192837856,-1.6156826932705428,-7.057498931884766,65.75821230797666,20.057274668367427,8.855816749783658,3,4.308750152587891,8.522499084472656,7.9512481689453125,4.2024993896484375,33.79249954223633,0,0.4664289594543578,-2.5828155992328248,52.375,-2.7635391523006607,51.56000137329102,-10.360235017197493,47.790000915527344,0.4664289594543578
3761,2020-03-24,59.0525016784668,59.8025016784668,54.0,54.19250106811523,5226000.0,0.12320496094207178,-1.2125828941645709,25.92000325520837,35.92273616169555,28.697361065679008,-3.1270689480807476,5.48741367183986,3.2751976522172868,-3.0742656937768658,26.46663560808268,7.227500915527344,-8.292774439959679,-3.3971237182617173,-20.7832161290263,13.988968692502866,-12.090169923644012,5.295922487120578,-13.337899856567383,94.2539750733202,48.645623167657405,8.693046205382291,3,-3.918750762939453,2.0449981689453125,6.511247634887695,2.7624988555908203,24.747501373291016,1,0.35739382655031804,1.1547767322317248,52.57500076293945,-2.5828155992328248,52.375,-2.7635391523006607,51.56000137329102,0.35739382655031804
3762,2020-03-25,59.83250045776367,63.5,59.25249862670898,59.91749954223633,4184000.0,0.013208564533707001,-5.823280326010289,-0.017489521357592477,35.93030167427578,29.017585649061914,-4.939533697004265,4.154073863292908,2.5747720988362914,-3.5597202514388613,24.47721472111115,4.447498321533203,-8.765205637007007,-2.13062496185303,-19.220694146641137,14.959444222935076,-10.67565955424709,6.414409630541023,-13.554382641601563,76.65499837067982,34.009874040987825,8.545034592394055,3,-4.698749542236328,1.2649993896484375,6.10624885559082,2.3575000762939453,25.547496795654297,2,0.34558979685402313,-1.2125828941645709,59.0525016784668,1.1547767322317248,52.57500076293945,-2.5828155992328248,52.375,0.34558979685402313
3763,2020-03-26,62.5525016784668,63.375,59.8025016784668,60.98749923706055,6228800.0,0.045460263233076725,1.2258562868843303,-18.411991742213445,39.88986205128131,30.041353974724153,-8.447116060557327,0.8626021261861041,-0.026122231804833973,-5.960382624218269,22.997670884613754,3.572498321533203,-9.76651031640867,0.9802513122558594,-15.651682583940485,17.612185208452203,-7.33571563584232,9.296218260354031,-15.241070931274415,93.40067252397355,52.90168749656837,8.315966948098172,3,-8.043750762939453,-1.4550018310546875,3.844999313354492,0.09625053405761719,25.575000762939453,3,0.32864391319718433,-5.823280326010289,59.83250045776367,-1.2125828941645709,59.0525016784668,1.1547767322317248,52.57500076293945,0.32864391319718433
3764,2020-03-27,65.73999786376953,67.5,60.15250015258789,61.50749969482422,6058800.0,0.05095713360413856,-1.116673461784878,2.7044674544674545,48.967996880299175,32.74309192252301,-12.172374212828828,-2.7211631888815404,-3.0492139811921106,-8.818977694750444,21.90588341937066,7.347499847412109,-9.677890198905985,4.330747604370117,-12.056783555759907,20.71827876450014,-3.863017975694902,12.52451318443513,-17.45725296140869,90.4126252933104,45.422996429146586,8.193765580065012,3,-9.231246948242188,-4.734996795654297,1.4575004577636719,-2.4612483978271484,25.330001831054688,4,0.274148154397875,1.2258562868843303,62.5525016784668,-5.823280326010289,59.83250045776367,-1.2125828941645709,59.0525016784668,0.274148154397875
3765,2020-03-30,69.5,70.24250030517578,63.76750183105469,66.32749938964844,5031200.0,0.0571950450017078,1.780460237064023,0.74955746788713,49.66258927867092,35.48495177525564,-14.489252809953413,-6.991842202180692,-6.5982946875004345,-12.229825195261,20.46944900360343,6.474998474121094,-9.52341299905396,8.187374877929685,-7.9725235443672915,24.34727330022666,0.10742566678119658,16.267324089078173,-19.679874689828026,95.42865758827058,50.202369794140736,8.07994921114849,3,-11.00374984741211,-9.012500762939453,-1.986250877380371,-6.221250534057617,22.129997253417955,0,0.12780575100466507,-1.116673461784878,65.73999786376953,1.2258562868843303,62.5525016784668,-5.823280326010289,59.83250045776367,0.12780575100466507
3766,2020-03-31,67.31749725341797,69.26999664306639,65.75749969482422,68.15750122070311,8010400.0,-0.03140291721700761,1.2920084135064278,-0.2647766132949795,55.37205593572531,39.15495888581076,-10.663980710792309,-5.144163471822587,-4.196707238403107,-9.687435190032133,19.930523598615217,3.7425003051757812,-9.257122641697705,6.049997329711914,-10.033547218842685,22.133541878266513,-1.9917749445653783,14.091769603989214,-15.455134443745614,73.38487165576234,23.427136729294652,8.0417722742773,3,-8.301246643066406,-6.829998016357422,0.3337516784667969,-4.038747787475586,33.772499084472656,1,0.28298739301082043,1.780460237064023,69.5,-1.116673461784878,65.73999786376953,1.2258562868843303,62.5525016784668,0.28298739301082043
3767,2020-04-01,63.70249938964844,65.98500061035156,63.04499816894531,63.87749862670898,4367600.0,-0.05370071692001266,-2.946307556420333,0.20833144113131993,52.15302336360684,41.63594376811088,-5.089652928642479,-2.2149072936630034,-0.40680359455070914,-5.728161061204133,19.156081983067942,4.272499084472656,-7.74965467775764,2.7982494354248075,-12.679627195155561,18.276126066005183,-4.940688879865377,10.537187750714992,-10.00212283042574,37.3563048294293,-12.707304350639014,7.738938315290187,4,-4.009998321533203,-3.7137489318847656,3.948749542236328,-0.4237499237060547,37.67250061035156,2,0.31549003343148563,1.2920084135064278,67.31749725341797,1.780460237064023,69.5,-1.116673461784878,65.73999786376953,0.31549003343148563
3768,2020-04-02,66.59500122070311,67.74250030517578,62.5,62.5,4552800.0,0.04540641040412141,-1.5604389462309498,-23.40010899182648,56.408345680917094,44.89290166340287,-6.286219827796565,-5.810739320803869,-3.1196620389071654,-8.422050227799787,17.974089544377414,5.242500305175781,-6.009653676595256,5.948126220703109,-8.930500630732624,20.826753072138835,-1.4911872050147537,13.387439646420972,-11.240412286885103,63.8503564983876,12.414378721646841,7.439313425717864,4,-6.902500152587876,-7.090000152587876,1.0562477111816548,-3.316251754760728,38.744995117187514,3,0.28207816935777696,-2.946307556420333,63.70249938964844,1.2920084135064278,67.31749725341797,1.780460237064023,69.5,0.28207816935777696
3769,2020-04-03,65.1875,68.12000274658203,64.26750183105469,65.90499877929689,4325200.0,-0.021135238304726522,-2.0127141902534484,-0.17521332488728655,71.12090502465922,49.4919795612368,-3.207431783332588,-5.176848574750224,-1.5447659855535676,-6.835596798737001,17.066247816936873,3.8525009155273438,-3.8334862228034297,4.863249969482425,-9.273012134549148,18.999512073513998,-2.204881082533362,11.931381021498211,-8.344119929046215,34.71100928731555,-22.226023863220277,7.068131052015788,4,-3.0662498474121094,-5.947498321533203,4.1974992752075195,-1.9087505340576172,37.5124969482422,4,0.35190799526605954,-1.5604389462309498,66.59500122070311,-2.946307556420333,63.70249938964844,1.2920084135064278,67.31749725341797,0.35190799526605954
3770,2020-04-06,67.32749938964844,68.09249877929689,65.25,68.09249877929689,10062000.0,0.03282837031100194,6.4313752867256015,1.0662030538896674,74.61114143758707,53.790691258558084,-3.391357531149403,-7.654356404250741,-3.475673477076242,-8.81272077583614,17.66867194117017,2.904998779296889,-2.042419971943133,6.968374252319336,-7.2366640153737904,21.17341252001247,-0.13414488152723436,14.0708933861659,-9.144207295272452,71.30726415636562,9.095152608495056,7.102519133846566,4,-2.5799999237060547,-8.08749771118164,1.848750114440918,-4.048749923706055,34.47250366210936,0,0.3526419445310065,-2.0127141902534484,65.1875,-1.5604389462309498,66.59500122070311,-2.946307556420333,63.70249938964844,0.3526419445310065
3771,2020-04-07,62.6775016784668,70.0,62.50249862670898,68.24250030517578,5384800.0,-0.06906535595909236,-1.5350787413508302,7.2745138127055595,69.28557655521001,57.49683291199521,2.041620250090048,-3.7575766979230423,1.3215240036079052,-4.02706986749584,17.878908250544562,7.497501373291023,-0.1785336092873493,2.6742513656616183,-10.87702369564839,16.225526426971626,-4.101386164993386,9.449888896316622,-3.288288763010833,2.3666890462239585,-63.484712001152396,6.775637530655002,4,2.344999313354492,-3.4375,6.498747825622559,1.331247329711914,38.084995269775405,1,0.46192804115703856,6.4313752867256015,67.32749938964844,-2.0127141902534484,65.1875,-1.5604389462309498,66.59500122070311,0.46192804115703856
3772,2020-04-08,64.50250244140625,65.09750366210939,62.56499862670898,63.84500122070313,4570800.0,0.029117318241266732,1.74154264193328,-0.1181493949607584,67.65568653466252,60.58192452125979,1.0602167581527056,-5.7682532283029815,-0.3279250904741815,-5.691494552428594,18.30632153116155,2.532505035400412,1.6495871302133764,4.429376983642577,-9.203406921004927,18.062160888290087,-2.3870149686811715,11.245768935966332,-4.027960786978305,26.700032552083336,-41.7097134449698,6.816391952323754,4,0.6949977874755859,-5.262500762939453,4.6737470626831055,-0.10125350952148438,39.930000305175795,2,0.5672259604147958,-1.5350787413508302,62.6775016784668,6.4313752867256015,67.32749938964844,-2.0127141902534484,65.1875,0.5672259604147958
3773,2020-04-09,68.81749725341797,69.15499877929689,64.65000152587889,64.98750305175781,4666800.0,0.06689654895066188,1.0,5.825075423532205,70.47506226642966,62.97159845305207,-2.539708338635009,-10.05473363270562,-4.442622176998441,-9.818832355818415,17.444944834289966,4.652496337890639,2.99149467583527,8.398996925354005,-5.769203497185757,22.567197347893767,1.314896714084128,15.48309713662389,-7.366159733915239,84.22804228093163,14.617329075550828,7.084100211269882,4,-2.446247100830078,-9.577495574951172,0.6418781280517578,-4.182498931884766,34.792503356933594,3,0.4730991978201444,1.74154264193328,64.50250244140625,-1.5350787413508302,62.6775016784668,6.4313752867256015,67.32749938964844,0.4730991978201444
3774,2020-04-13,68.31500244140625,71.44750213623047,67.52749633789061,69.97000122070311,4760400.0,-0.007301846653348876,-1.4272399164784788,-0.43211521797591285,69.4537207003505,65.1706130554609,-1.8255084206822971,-9.461614161941768,-3.7446821603048477,-9.151891713966421,16.981261362389166,3.920005798339858,4.363602135762569,7.531002044677734,-7.071405808441838,22.1334098977973,0.22979811811795514,14.83220597123752,-5.984548643336218,64.98045314918171,-4.906173744677133,7.301203926559784,4,-1.3412513732910156,-9.572502136230469,0.8856220245361328,-3.680004119873047,32.82749938964844,0,0.5419745674201022,1.0,68.81749725341797,1.74154264193328,64.50250244140625,-1.5350787413508302,62.6775016784668,0.5419745674201022
3775,2020-04-14,70.16750335693361,71.3125,68.51249694824219,69.19750213623047,5361600.0,0.027117043831129894,-1.393153141403932,-0.5861038889196353,65.51075168933218,66.29713480586167,-3.993305268759997,-10.299072981891605,-5.390850305056503,-10.849100693924115,15.734852370919041,2.99749755859375,5.492048792718194,8.403877830505387,-5.9413186378798315,22.749074298890605,1.231279596312774,15.576476064698,-6.743003758284324,85.6903490542584,18.105865496831314,7.17259823419261,4,-3.1937522888183736,-11.68500137329103,-0.9668788909912251,-5.532505035400405,29.82249450683591,1,0.4636404608244322,-1.4272399164784788,68.31500244140625,1.0,68.81749725341797,1.74154264193328,64.50250244140625,0.4636404608244322
3776,2020-04-15,72.92250061035156,75.0,69.40750122070311,69.72499847412111,5066800.0,0.03926315062691654,-1.918462454188741,3.296389806512443,67.31253010110339,67.9815244433613,-6.559412967788305,-11.830468206773489,-7.873749616831105,-13.446378086211112,13.960102157847729,5.592498779296889,6.001736387040879,9.997000122070311,-3.9887475580725464,23.98274780221317,3.0041262819988788,16.989873962141736,-8.535240707192543,83.29313099948126,16.159702319300607,6.992873840071428,4,-4.1725006103515625,-12.663749694824219,-4.2000017166137695,-8.025001525878906,26.919998168945312,2,0.3960026356708206,-1.393153141403932,70.16750335693361,-1.4272399164784788,68.31500244140625,1.0,68.81749725341797,0.3960026356708206
3777,2020-04-16,76.56749725341797,77.27249908447266,73.75,73.75,6232800.0,0.04998452621013083,-1.5004454433447514,0.8811557063538119,68.09321102789735,69.279842815248,-9.14979590312224,-13.922815325103649,-11.251956238217701,-16.925827389231486,13.404651436141757,4.349998474121094,6.310277710050812,12.203121948242185,-1.132378121076158,25.538622017560527,5.535371913583006,18.870871982901356,-10.694453736701206,94.41472000464202,29.339704604532514,6.667750034659173,4,-6.679998397827148,-15.172496795654297,-8.086873054504395,-11.522499084472656,24.74500274658203,3,0.31599569742687605,-1.918462454188741,72.92250061035156,-1.393153141403932,70.16750335693361,-1.4272399164784788,68.31500244140625,0.31599569742687605
3778,2020-04-17,80.8499984741211,82.39749908447266,75.8324966430664,77.71749877929688,15599600.0,0.055931059187283916,1.1083906788475604,1.1118022177392057,68.97050177387064,69.04090912071592,-12.513506952989943,-16.7576463654932,-15.170816818857759,-21.006138744165625,13.063413049851608,6.56500244140625,6.637912703877333,15.021123313903814,1.1825996404246695,28.85964698738296,8.101861477164235,21.940385150643387,-13.153042066563387,89.59313836907485,26.577945063449278,6.919261836739574,4,-8.399999618530273,-16.892498016357422,-13.43812370300293,-15.805000305175781,14.59750366210939,4,0.2916821857456109,-1.5004454433447514,76.56749725341797,-1.918462454188741,72.92250061035156,-1.393153141403932,70.16750335693361,0.2916821857456109
3779,2020-04-20,80.81749725341797,82.13249969482422,79.0,80.71749877929688,5177200.0,-0.0004019940793632548,1.2948687494236042,0.03192289987651705,65.67629460388852,68.04814836141608,-11.20953363713933,-15.267839833583025,-14.77126255789814,-20.78171904639379,12.943259233478862,3.1324996948242188,7.454833470382418,13.56649723052979,-0.29637067255569605,27.42936513361527,6.635063278987047,20.497931182072534,-10.474443164015568,88.62080239129419,28.47858273344881,6.931433951542741,4,-8.367498397827148,-16.859996795654297,-16.53249740600586,-15.772499084472656,9.090003967285156,0,0.2820243651627017,1.1083906788475604,80.8499984741211,-1.5004454433447514,76.56749725341797,-1.918462454188741,72.92250061035156,0.2820243651627017
3780,2020-04-21,77.09750366210938,80.7300033569336,76.75,80.10250091552734,5571600.0,-0.04602955693670985,-1.1513505042611147,-30.05043106736858,62.99324007093609,67.34899986316343,-6.658091113763845,-10.136171462443144,-10.729707314096089,-16.909209542496804,12.328087684814085,4.067497253417969,7.802816879967544,8.620378494262695,-4.064895007214503,21.305651995739893,2.2777417435241034,14.963015245001294,-4.584649473594325,59.19941267161006,0.7020488953243316,6.342636750738599,4,-4.616254806518555,-13.140003204345703,-12.812503814697266,-12.052505493164062,13.359992980957031,1,0.3118777784858753,1.2948687494236042,80.81749725341797,1.1083906788475604,80.8499984741211,-1.5004454433447514,76.56749725341797,0.3118777784858753
3781,2020-04-22,80.15750122070312,80.88749694824219,77.83499908447266,77.87249755859375,2858400.0,0.03968996936664282,-1.586861927391459,-0.7604012481243859,72.18852639642384,67.85264873669246,-7.797818165521434,-12.157275576731706,-13.479954369776465,-19.786491475216607,12.78664849789701,3.7899932861328125,7.826798114572441,10.625126075744632,-2.2686781043972246,23.518930255886488,4.1782239856736965,17.07202816581556,-5.865410950915702,74.09658166033641,12.391097026305488,6.446902090070929,4,-6.633750915527344,-16.200000762939453,-17.497501373291016,-16.56875228881836,14.419998168945312,2,0.24741909791399586,-1.1513505042611147,77.09750366210938,1.2948687494236042,80.81749725341797,1.1083906788475604,80.8499984741211,0.24741909791399586
3782,2020-04-23,80.51000213623047,82.2249984741211,79.28500366210938,79.64250183105469,3442000.0,0.004397603594912258,-2.7156411356612877,0.37964941569282135,70.14332624142303,67.81578917835839,-6.303773852419383,-11.469278263342403,-13.520281786862228,-19.96618357365665,14.131316282129314,2.9399948120117188,7.560137826612262,9.943751907348627,-2.9911552190392143,22.878659033736476,3.4762983441546993,16.411205470542555,-4.7589382797997075,71.24910515893306,9.409487657878358,6.467453563193923,4,-5.547504425048828,-15.93625259399414,-20.341251373291016,-19.41250228881836,14.16500091552733,3,0.2401254021873458,-1.586861927391459,80.15750122070312,-1.1513505042611147,77.09750366210938,1.2948687494236042,80.81749725341797,0.2401254021873458
3783,2020-04-24,83.11000061035156,83.56749725341797,81.12249755859375,81.85749816894531,4242400.0,0.03229410514387587,1.2560595287541623,1.4438063409700541,75.07872806113855,68.44078999622373,-7.446223422769563,-13.12301786352586,-15.755984024456893,-22.375621779107625,15.617463693223396,3.0574951171875,7.948814303005136,11.515875434875483,-1.9922205853554118,25.023971455106384,4.761827424760028,18.269923444990937,-6.162578412873259,93.28937546931846,26.860769717474824,6.75404801011545,4,-7.070003509521484,-17.431251525878906,-23.190000534057617,-22.012500762939453,10.827499389648438,4,0.21901695651511366,-2.7156411356612877,80.51000213623047,-1.586861927391459,80.15750122070312,-1.1513505042611147,77.09750366210938,0.21901695651511366
3784,2020-04-27,83.76249694824219,86.13749694824219,82.5,85.88500213623047,6521200.0,0.00785099666825606,1.7687947710596386,-1.6946116173675747,73.99621972050261,69.38361977746489,-6.34421826097639,-13.023822960693394,-16.079140488750156,-22.81829685236451,17.08645813105159,3.6374969482421875,8.446937495577103,11.267246818542475,-2.9808117180259757,25.515305355110925,4.1432175502582425,18.391276086826707,-5.491059739575945,74.70039124279322,8.52171155567001,7.124029268284226,4,-5.989997863769531,-16.12249755859375,-24.221872329711914,-22.664997100830078,7.7024993896484375,0,0.13950163394972082,1.2560595287541623,83.11000061035156,-2.7156411356612877,80.51000213623047,-1.586861927391459,80.15750122070312,0.13950163394972082
3785,2020-04-28,78.38249969482422,84.5,78.0374984741211,83.75250244140625,7284800.0,-0.06422918906945108,-1.1328369614892162,2.530030445613064,72.45176653619428,69.95464604803054,0.36165460100409064,-7.31952713807982,-10.681014625225174,-17.27655370212684,17.715299037238943,6.462501525878906,8.356840987522787,5.443124580383298,-8.964675290762514,19.850924451529117,-1.7607753551896081,12.647024515956204,7.754997253417969,6.594408325484161,-64.86125700724939,7.203899935572909,4,1.561248779296875,-10.742500305175781,-18.841875076293945,-17.28499984741211,7.8300018310546875,1,0.14703539145537015,1.7687947710596386,83.76249694824219,1.2560595287541623,83.11000061035156,-2.7156411356612877,80.51000213623047,0.14703539145537015
3786,2020-04-29,86.36750030517578,86.55249786376953,82.08999633789062,85.0,8518800.0,0.10187223731624417,4.136705937111668,-0.2546554200640187,76.57713984401416,70.89730480537685,-6.163797254303759,-14.550168093003464,-18.65216553507304,-25.05380963583933,18.48731924117085,8.169998168945312,8.612852317241732,12.475625038146973,-2.856427497178373,27.80767757347232,4.8095987704843,20.141651305809646,-8.330001831054688,97.82739199231595,19.854913194585052,7.666026267662673,4,-5.1750030517578125,-16.091251373291016,-27.376874923706055,-25.270000457763672,4.754997253417983,2,0.04735573362015577,-1.1328369614892162,78.38249969482422,1.7687947710596386,83.76249694824219,1.2560595287541623,83.11000061035156,0.04735573362015577
3787,2020-04-30,83.80000305175781,87.74250030517578,83.75,85.75,5653600.0,-0.029727585542545842,-2.8951164504387825,-1.4259572307675141,69.01937882014762,70.90273558829652,-2.7518669507823716,-10.961835681725432,-16.06555055891755,-22.281888099998454,19.953866537298158,3.9925003051757812,9.045712596414631,8.903252601623535,-6.250300733617252,24.05680593686433,1.3264759340031418,16.48002926924393,-5.762504577636719,59.376645959998555,-17.069058693485985,7.576776667620396,4,-1.5537528991699219,-10.30250358581543,-25.684377670288086,-22.702503204345703,8.354995727539062,3,0.1286097368186736,4.136705937111668,86.36750030517578,-1.1328369614892162,78.38249969482422,1.7687947710596386,83.76249694824219,0.1286097368186736
3788,2020-05-01,85.37999725341797,85.81749725341797,82.0999984741211,82.75,4036000.0,0.018854345395241667,1.1212563152063422,-1.3487186509644353,71.08613123547629,71.50382854736183,-4.047324332801665,-11.660170151053066,-17.694957510256373,-23.638051794383486,21.015882972304052,3.717498779296875,9.26814443159195,9.543997001647952,-5.770797828131791,24.858791831427695,1.8865995867580807,17.201394416537823,-6.954298706054686,75.65685104563171,-2.146634630498639,7.657397414889873,5,-3.133747100830078,-11.60749626159668,-27.264371871948242,-24.28249740600586,9.745002746582031,4,0.10886631643652023,-2.8951164504387825,83.80000305175781,4.136705937111668,86.36750030517578,-1.1328369614892162,78.38249969482422,0.10886631643652023
3789,2020-05-04,88.12750244140625,88.20999908447266,84.85749816894531,85.76499938964844,4112400.0,0.03217972916810208,1.6528235592422211,0.8982910718585283,71.7118094273616,72.47255847585356,-6.312707518278401,-13.281920498612692,-20.370218154849084,-26.128468397073796,22.19391936295593,3.3525009155273438,9.286596312490587,11.144502067565924,-4.248300427427978,26.537304562559825,3.448100820068973,18.840903315062874,-9.329131823730464,99.18902297255742,21.458546705375355,7.696401247496949,5,-5.105003356933594,-13.946252822875977,-30.324377059936523,-27.03000259399414,8.165000915527344,0,0.06592717820928451,1.1212563152063422,85.37999725341797,-2.8951164504387825,83.80000305175781,4.136705937111668,86.36750030517578,0.06592717820928451
3790,2020-05-05,91.06999969482422,93.60250091552734,87.77249908447266,89.98750305175781,5600400.0,0.03338909162181647,-1.1151916516154927,0.45819904539847184,71.83947146662759,72.43377459476508,-7.895018149962098,-15.130222596336836,-23.22735571010668,-28.772321492367084,23.688168001459285,5.8300018310546875,9.021066838560998,12.899874305725092,-3.010974595929426,28.81072320737961,4.944449854897826,20.855298756552358,-11.70693136914062,78.00216969622265,0.9350418892974091,7.955424450827261,5,-5.25,-13.018749237060547,-32.31312370300293,-29.97249984741211,-0.3925018310547017,1,0.004337286091907755,1.6528235592422211,88.12750244140625,1.1212563152063422,85.37999725341797,-2.8951164504387825,83.80000305175781,0.004337286091907755
3791,2020-05-06,91.62999725341795,95.34500122070312,91.37999725341795,92.80999755859376,5258000.0,0.00614908927715252,-3.7202419607539756,-1.09007294640028,69.58077135626658,72.37126849641436,-7.438768060351677,-14.134648718051281,-23.612406291461113,-29.01473268182113,25.971486041806376,4.275001525878906,9.032210649502346,12.012247085571275,-3.2173722332176737,27.241866404360223,4.397437426176808,19.627056744965742,-11.127774320546862,71.95165574243573,-2.800449936332072,7.6148096593944725,5,-4.938747406005845,-12.707496643066392,-32.138122558593736,-30.532497406005845,0.9275054931640909,2,-0.05912360460468058,-1.1151916516154927,91.06999969482422,1.6528235592422211,88.12750244140625,1.1212563152063422,85.37999725341797,-0.05912360460468058
3792,2020-05-07,101.08999633789062,102.12249755859376,97.25250244140624,97.9574966430664,15350400.0,0.10324128962166701,-1.1441971941222007,-2.654660071767951,73.18974422808196,72.16138140385252,-15.279273426286522,-21.832422332991257,-32.73790579163139,-38.05755684680351,28.622053581456008,10.49250030517581,9.719214232987142,19.64287147521972,3.3083706734689855,35.977372276970456,11.475621074344346,27.810121876095096,-19.103495576236327,94.84329495360628,21.060984846378403,8.16725040087537,5,-11.009998321533203,-18.77874755859375,-41.33812141418457,-39.992496490478516,-1.402496337890625,3,-0.09860024869306316,-3.7202419607539756,91.62999725341795,-1.1151916516154927,91.06999969482422,1.6528235592422211,88.12750244140625,-0.09860024869306316
3793,2020-05-08,101.375,103.65750122070312,99.55500030517578,101.7750015258789,14540000.0,0.0028193062858243856,-1.0309405870477837,-0.1276940350672093,73.41802427397522,72.09713746534948,-14.193520622260962,-20.609919201079606,-32.70423365500383,-37.92679804270331,30.630257855168413,4.102500915527344,9.867769237975367,18.299999999999997,0.8162405115504043,35.78375948844959,9.558120255775194,27.0418797442248,-16.97217962271297,87.8590380309023,15.294666619682772,8.741879744224798,5,-10.52750015258789,-18.296249389648438,-41.53437423706055,-40.27750015258789,-3.125,4,-0.09094945717093095,-1.1441971941222007,101.08999633789062,-3.7202419607539756,91.62999725341795,-1.1151916516154927,91.06999969482422,-0.09094945717093095
3794,2020-05-11,105.33999633789062,107.0,100.9000015258789,101.0124969482422,94684000.0,0.03911217102728104,-1.6798513165656674,-10.81870720402827,81.99377444605085,73.15736056644465,-16.51231435550001,-22.829345908441013,-36.25374414521103,-41.48300429275443,32.42710315996513,6.099998474121094,10.335463159540808,20.413746643066403,1.712107012544152,39.115386273588655,11.062926827805285,29.764566458327522,-18.241520642525344,91.3665136753741,16.40470377452462,9.350819815261122,5,-10.794998168945312,-20.588747024536133,-45.74124526977539,-44.242496490478516,-4.5449981689453125,0,-0.0969716792577513,-1.0309405870477837,101.375,-1.1441971941222007,101.08999633789062,-3.7202419607539756,91.62999725341795,-0.0969716792577513
3795,2020-05-12,102.6999969482422,105.44249725341795,102.5250015258789,105.0749969482422,12266400.0,-0.02506170003253383,-1.1412884620768493,-0.5488157908655306,75.78201432496043,73.06901328654979,-11.24238008267342,-18.579720048226363,-33.29878834493422,-38.4650557508361,34.3210522177783,2.9174957275390483,10.38632803060922,16.147122573852556,-2.8070389418778348,35.10128408958295,6.670041815987361,25.62420333171775,-12.417277364135359,72.47117608414813,-2.4926727733781178,9.477080757865195,5,-8.149997711181655,-17.94874763488771,-42.01937103271486,-41.60249710083009,-2.222496032714858,1,-0.062390397095511085,-1.6798513165656674,105.33999633789062,-1.0309405870477837,101.375,-1.1441971941222007,101.08999633789062,-0.062390397095511085
3796,2020-05-13,101.8000030517578,103.63249969482422,100.5,103.23249816894531,8064400.0,-0.008763329340097048,1.8062730248993568,0.6031558388157955,74.04835899418447,73.62778886144278,-8.854184690557176,-16.237895643492266,-31.984237955901946,-37.19377823564845,35.479040573478734,3.1324996948242188,10.53306654275363,13.803253555297843,-5.178612975545406,32.78512008614109,4.312320289876212,23.294186820719474,-8.842518601108054,46.6530058921873,-27.59183066530459,9.490933265421626,5,-7.250003814697251,-17.048753738403306,-39.80625247955321,-40.70250320434569,0.5399932861328267,2,-0.10925839739251586,-1.1412884620768493,102.6999969482422,-1.6798513165656674,105.33999633789062,-1.0309405870477837,101.375,-0.10925839739251586
3797,2020-05-14,100.7624969482422,102.17749786376952,99.18000030517578,100.3874969482422,6080400.0,-0.010191611713293414,-1.1487489403592888,-0.2617809970174665,70.66916796198035,73.58145960883212,-5.763618251304109,-14.01329040588864,-30.6242576240861,-35.777991301593815,36.218227252280315,2.997497558593736,11.211696991505477,11.555997467041024,-7.442867160426786,30.554862094508835,2.056565153307119,21.05542978077493,-5.55821000969641,20.236530752217536,-49.46778586962424,9.499432313733903,5,-4.8337478637695455,-15.97999763488771,-38.63124561309816,-39.66499710083009,0.8199996948242045,3,-0.08142904801053852,1.8062730248993568,101.8000030517578,-1.1412884620768493,102.6999969482422,-1.6798513165656674,105.33999633789062,-0.08142904801053852
3798,2020-05-15,104.43250274658205,104.74500274658205,99.2125015258789,99.7624969482422,4948800.0,0.03642233876186074,1.0897054437363443,12.453348795572916,72.60499638638319,73.68070260427896,-7.204435297516895,-16.681222718069165,-33.947479124125366,-39.03291886769685,36.39265871231547,5.532501220703139,11.105262847712652,14.04687805175783,-5.68147937632844,33.7752354798441,4.182699337714695,23.911056765800964,-7.3409017182035825,67.1675530228308,-1.8261086946684486,9.864178714043135,5,-7.046253204345717,-18.607501983642592,-42.21375179290773,-43.335002899169936,-2.7075042724609517,4,-0.045436072312624365,-1.1487489403592888,100.7624969482422,1.8062730248993568,101.8000030517578,-1.1412884620768493,102.6999969482422,-0.045436072312624365
3799,2020-05-18,103.61000061035156,107.14749908447266,103.30999755859376,106.25499725341795,4483600.0,-0.007875920949882653,-1.365176134239624,-0.5663797342621439,80.64379210531632,74.65896045302215,-4.419544187389974,-14.823626660843857,-32.777295878848776,-37.807762965631525,36.660062474592415,3.837501525878892,11.694092646687949,12.084750747680658,-7.9473212081418865,32.1168227035032,2.068714769769386,22.10078672559193,-4.933055746513659,55.60089091807461,-20.406559910379457,10.016035977911274,5,-4.34625244140625,-16.272502899169922,-40.80437469482422,-42.51250076293945,-5.035003662109361,0,-0.051732463843032206,1.0897054437363443,104.43250274658205,-1.1487489403592888,100.7624969482422,1.8062730248993568,101.8000030517578,-0.051732463843032206
3800,2020-05-19,101.14250183105469,104.52249908447266,99.92250061035156,102.9800033569336,5815600.0,-0.023815256874444524,-1.1507863040232869,0.694708452918359,70.72521099360647,74.78612041272658,-0.4168404871909104,-11.027773684725133,-29.82210805703326,-34.94791088091338,37.24918722179641,4.599998474121094,12.091130809237754,8.415002059936526,-10.842380041501784,27.672384161374836,-1.2136889907826287,18.04369311065568,6.004997253417969,24.63133764109714,-46.6077590223617,9.628691050719155,5,1.0574989318847656,-13.312503814697266,-38.28437614440918,-40.04500198364258,-1.6200027465820312,1,-0.003435782740373927,-1.365176134239624,103.61000061035156,1.0897054437363443,104.43250274658205,-1.1487489403592888,100.7624969482422,-0.003435782740373927
3801,2020-05-20,99.98999786376952,102.74749755859376,98.78250122070312,102.44750213623048,4648400.0,-0.01139485326564571,1.5936239869046045,1.3374161805310625,73.64883614411372,74.837130625619,2.2867113130381114,-8.762547532927996,-28.287285202225235,-33.40146103774943,37.745368797431766,3.964996337890639,12.29517861501057,6.2708732604980355,-12.291084182147358,24.83283070314343,-3.0101054608246613,15.551851981820732,7.157501220703139,14.435109999206336,-55.89600786088404,9.280978721322699,5,2.9750022888183736,-11.712497711181626,-37.26187133789061,-38.89249801635741,-4.2249984741210795,2,0.004875518173548032,-1.1507863040232869,101.14250183105469,-1.365176134239624,103.61000061035156,1.0897054437363443,104.43250274658205,0.004875518173548032
3802,2020-05-21,99.84249877929688,100.80249786376952,97.7125015258789,99.82749938964844,3316400.0,-0.0014751383900777348,2.1937986941299252,-0.006103505013815086,72.04817119056675,74.68492472746249,2.5017267171824784,-7.475729823537421,-27.535626947342863,-32.86801142047332,37.972676526017736,3.089996337890611,12.33818901775004,5.156749343872065,-12.500348695785448,22.813847383529577,-3.6717996759566915,13.98529836370082,6.970400390625002,22.57549342424458,-45.13704801032631,8.828549019828758,5,2.5875015258789062,-9.393749237060547,-35.3381233215332,-38.744998931884766,-0.2924957275390767,3,0.02501437352959779,1.5936239869046045,99.98999786376952,-1.1507863040232869,101.14250183105469,-1.365176134239624,103.61000061035156,0.02501437352959779
3803,2020-05-22,101.3125,101.38500213623048,96.77999877929688,99.18499755859376,2915600.0,0.014723201429008625,3.052796261355892,141.83926754832052,70.91528517036639,73.45398147460868,1.142023504846648,-7.918089601072765,-28.333406695821907,-33.931931652873004,37.93168044266182,4.605003356933608,12.637494662847843,5.716625595092779,-11.292793412264501,22.72604460245006,-2.788083908585861,14.22133509877142,4.954375311279293,43.71836110234169,-19.18591654024931,8.504709503678637,5,0.6512489318847656,-9.822502136230469,-35.671250343322754,-39.91749954223633,0.03749847412109375,4,0.002664988457163897,2.1937986941299252,99.84249877929688,1.5936239869046045,99.98999786376952,-1.1507863040232869,101.14250183105469,0.002664988457163897
3804,2020-05-26,95.44750213623048,102.9375,95.0199966430664,102.12249755859376,6438800.0,-0.05789017015441844,-1.1029207485918988,-3.137479559342477,56.35479686553043,71.29540175689422,6.0974082093565585,-1.1940130596416338,-21.821304117639457,-27.7010139323546,37.375313732156535,7.917503356933594,11.784737568155833,-0.7326225280761633,-16.807695196051796,15.34245013989947,-8.77015886206398,7.304913805911653,10.060423052490222,4.498872752731557,-54.161847171265904,8.037536333987813,5,5.636245727539048,-3.498752593994155,-27.243752479553237,-31.49000167846681,4.604995727539034,1,0.06576910026341865,3.052796261355892,101.3125,2.1937986941299252,99.84249877929688,1.5936239869046045,99.98999786376952,0.06576910026341865
3805,2020-05-27,89.90750122070312,95.0500030517578,84.06500244140625,95.0500030517578,11752000.0,-0.0580423876113616,3.272239844044419,0.7704127876740882,47.81533937130592,68.3806217987966,10.763901876759533,5.537598047665853,-15.34899035805384,-21.826147845839884,37.47676783924457,11.382499694824233,10.701646043918842,-6.848873519897467,-20.941700238597008,7.243953198802075,-13.895286879247237,0.19753983945230402,14.551631113452146,30.957740284016854,-24.946833348988637,7.046413359349771,5,5.698749542236328,2.041248321533203,-21.70375156402588,-25.950000762939453,11.930000305175781,2,0.09640458927072482,-1.1029207485918988,95.44750213623048,3.052796261355892,101.3125,2.1937986941299252,99.84249877929688,0.09640458927072482
3806,2020-05-28,90.4574966430664,94.67250061035156,89.91000366210938,90.15499877929688,6292000.0,0.006117347439266174,-11.01910024741752,-0.05882309306003535,32.57681589564265,64.14813823587019,9.427134966135071,5.596669774926539,-14.912367940193633,-22.031965836355965,37.27083846323905,4.7649993896484375,8.758355786670023,-6.503377914428711,-20.070347347857137,7.063591518999715,-13.286862631142924,0.280106802285502,12.480003356933594,33.87200968930199,-16.400401846813615,6.783484716714211,5,5.148754119873047,2.03375244140625,-22.23812198638916,-26.499996185302734,15.337501525878906,3,0.10021283782786483,3.272239844044419,89.90750122070312,-1.1029207485918988,95.44750213623048,3.052796261355892,101.3125,0.10021283782786483
3807,2020-05-29,94.57749938964844,94.77249908447266,91.0,91.87000274658205,5297200.0,0.04554628305533415,1.4358378797768445,8.950465333299658,40.10481128814864,60.537006558288574,4.847268153399924,2.4511614395778167,-17.916445256851063,-25.809439541500893,36.87119663561386,4.31500244140625,7.354446345230144,-2.922249984741214,-15.070126993724074,9.225627024241646,-8.996188489232637,3.151688519750209,6.095300903320307,55.70273312053091,9.764054416749552,6.073938504491429,5,1.0287513732910156,-1.9850006103515625,-25.83687400817871,-30.619998931884766,11.887496948242188,4,0.012555840529338225,-11.01910024741752,90.4574966430664,3.272239844044419,89.90750122070312,-1.1029207485918988,95.44750213623048,0.012555840529338225
3808,2020-06-01,94.6750030517578,95.97000122070312,93.02999877929688,95.625,3107200.0,0.001030939311555068,2.5853701653346235,-0.35087650087214023,32.504938579391194,55.188245055408004,3.5985303716864507,3.252476957055009,-16.9954195002949,-25.582164884550778,36.81646860844355,2.94000244140625,6.013489971210305,-3.289496612548845,-14.125428980510094,7.5464357554124035,-8.70746279652947,2.128469571431779,4.004861499023448,56.21937731034542,15.364954785296732,5.417966183980627,6,-0.38125228881834516,-2.0825042724609233,-24.906879425048814,-30.717502593994126,14.102493286132827,0,0.05149194447170902,1.4358378797768445,94.57749938964844,-11.01910024741752,90.4574966430664,3.272239844044419,89.90750122070312,0.05149194447170902
3809,2020-06-02,93.9375,95.1875,92.10250091552734,94.00250244140624,3030400.0,-0.007789839218221184,1.533882692066675,0.06842384233603181,34.668896060348445,51.18198784060157,3.1510690528451306,4.68792023515293,-15.25323087098863,-24.527980220668752,36.45022637891211,3.0849990844726562,4.882138797987224,-4.317499542236334,-14.322710839048526,5.687711754575858,-9.320105190642437,0.6851061061697692,2.988581097656251,82.92732944888914,44.16901799384231,5.002605648406096,6,-0.436248779296875,-1.345001220703125,-23.078126907348633,-29.395000457763672,16.1875,1,0.07890883272517457,2.5853701653346235,94.6750030517578,1.4358378797768445,94.57749938964844,-11.01910024741752,90.4574966430664,0.07890883272517457
3810,2020-06-03,91.46499633789062,94.18499755859376,90.00749969482422,93.5,4508400.0,-0.026320730933965364,1.45374411830606,31.306572769959896,32.86069926191044,46.64997263146787,4.589041954545422,7.580172734978007,-11.790505508531666,-21.774067849018735,35.47622941233887,4.1774978637695455,3.129933213143744,-6.809753036499018,-16.756636407539503,3.1371303345414674,-11.78319472201926,-1.8363113509787752,4.5050048828125,25.659955482590874,-11.599902846831675,4.973441685520242,6,2.0362548828125,1.12750244140625,-18.758747100830078,-25.637496948242188,18.44500732421875,2,0.09388839304333296,1.533882692066675,93.9375,2.5853701653346235,94.6750030517578,1.4358378797768445,94.57749938964844,0.09388839304333296
3811,2020-06-04,86.2125015258789,91.2074966430664,85.08499908447266,90.91500091552734,8408000.0,-0.05742628352170831,1.3158423299020838,2.3108063524436515,28.830219894762536,41.847978043045174,8.584417444238255,13.076427624338848,-5.797228381854168,-16.25998658614192,34.527910793453664,6.379997253417969,0.8852276959522527,-11.791373062133786,-22.744334220968625,-0.8384119032989474,-17.267853641551213,-6.31489248271636,8.974998474121094,10.35831162268113,-27.854655904106465,5.47648057941742,6,7.288749694824219,8.406246185302734,-12.42062759399414,-20.38500213623047,14.84500122070314,3,0.1812382163079882,1.45374411830606,91.46499633789062,1.533882692066675,93.9375,2.5853701653346235,94.6750030517578,0.1812382163079882
3812,2020-06-05,91.12249755859376,91.8550033569336,84.00499725341797,85.01249694824219,8621200.0,0.0569522510751066,1.0726055322337622,-1.2993091766904759,31.308799419904645,37.44725740410499,2.5785739328123043,7.780304131890929,-9.919259729531461,-20.871361067193135,32.88715364139658,7.850006103515625,-0.5436303176716137,-6.3830020904540845,-17.647352955654938,4.881348774746769,-12.015177523054504,-0.7508266578536649,3.0625,59.48598366232508,23.90551352723815,5.632175432600427,6,2.34875106811522,3.501251220703111,-15.388124465942397,-25.087497711181655,11.462501525878892,4,0.16101951772027334,1.3158423299020838,86.2125015258789,1.45374411830606,91.46499633789062,1.533882692066675,93.9375,0.16101951772027334
3813,2020-06-08,92.15499877929688,92.55999755859376,88.06749725341797,90.5625,5318400.0,0.011330914410452753,2.73986027310254,0.2606380720484479,34.00809569984645,34.964290607917874,0.1234577980515894,6.3470644790656365,-10.223239570684868,-21.593091537903632,30.9635004525768,4.4925003051757955,-2.053289060375903,-4.889500808715823,-16.241393833636167,6.46239221620452,-10.565447321175995,0.7864457037443486,0.6047987365722776,72.8817305980093,38.18821961523952,5.675946512460173,6,-2.167499542236328,2.46875,-14.283123970031738,-25.52499771118164,12.330001831054688,0,0.15528183764469405,1.0726055322337622,91.12249755859376,1.3158423299020838,86.2125015258789,1.45374411830606,91.46499633789062,0.15528183764469405
3814,2020-06-09,95.125,97.3324966430664,93.25,93.25,6551200.0,0.03222832467087344,-3.3546630859375,1.177394937048464,41.71542504025033,34.286522348911696,-3.2375658907314175,2.711566381302717,-12.517945456020328,-24.229022498728668,28.299233984887096,5.177497863769531,-3.4725274639760784,-1.408749771118167,-12.088419707530377,9.270920165294044,-6.748584739324272,3.9310851970879384,-11.120002746582031,83.4365278997425,45.509273853728324,5.339834968206106,6,-4.4562530517578125,0.4512481689453125,-17.11562442779541,-28.494998931884766,8.180000305175781,1,0.14352164349950725,2.73986027310254,92.15499877929688,1.0726055322337622,91.12249755859376,1.3158423299020838,86.2125015258789,0.14352164349950725
3815,2020-06-10,96.2925033569336,96.92749786376952,92.96499633789062,96.30500030517578,4283600.0,0.012273359862639666,5.302229071361952,-0.0066650390625,44.911588698774985,35.65705266037085,-3.8041566633864363,1.0955882473645602,-13.103878511831766,-25.052554527799288,25.508755933788844,3.962501525878892,-4.9977312304268935,0.07912826538085938,-10.198550247249685,10.356806778011403,-5.05971099093442,5.2179675216961385,-12.020956115722655,92.19663602505521,49.178725219187385,5.138839256315273,6,-5.623756408691406,-0.7162551879882812,-17.69062900543213,-29.428752899169922,9.814994812011719,2,0.14365081559664716,-3.3546630859375,95.125,2.73986027310254,92.15499877929688,1.0726055322337622,91.12249755859376,0.14365081559664716
3816,2020-06-11,90.67749786376952,95.39250183105469,90.2300033569336,94.5,5179200.0,-0.05831196923347792,-1.1886627065439062,305.8748473748485,39.03708304593823,35.538416189014136,2.0622002390812924,6.1499081767695,-6.8901995008407795,-19.108286313922278,23.30538962175628,6.0625,-5.757226168829206,-4.979751968383809,-15.188063626049868,5.22855968928225,-10.083907797216838,0.12440386044922036,-6.144731634521463,50.065660595971416,4.277604101207864,5.104155828833033,6,-0.00875091552732954,4.8987503051757955,-8.741872787475572,-21.1174964904785,17.415000915527358,3,0.21209788813575403,5.302229071361952,96.2925033569336,-3.3546630859375,95.125,2.73986027310254,92.15499877929688,0.21209788813575403
3817,2020-06-12,92.55750274658205,96.47250366210938,90.74250030517578,92.1500015258789,5253200.0,0.02073287118748013,-2.556243193333018,-0.10660588436060153,39.62924155602003,36.330005408639565,-0.15027759624493342,3.819516860495966,-8.020801677879234,-20.648066789839618,21.26563855134009,5.795005798339858,-5.6972139071915535,-2.6894973754882727,-12.691334208484236,7.31233945750769,-7.690415791986254,2.3114210410097087,-7.768741909057624,48.46201607072584,2.3125133097008685,5.000918416497979,6,-1.888755798339858,3.018745422363267,-9.75062751770021,-22.12625122070314,14.697494506835909,4,0.09183480266610689,-1.1886627065439062,90.67749786376952,5.302229071361952,96.2925033569336,-3.3546630859375,95.125,0.09183480266610689
3818,2020-06-15,99.6875,99.88500213623048,89.66999816894531,90.75,6764400.0,0.07703316362088497,1.1891238769487305,21.932449636784977,54.876361730232055,38.575279371959965,-7.257703728488423,-3.8832891077599214,-14.396342219920626,-27.40901192225418,18.603030517201574,10.21500396728517,-4.914143137194998,4.677750015258795,-4.606003119950131,13.96150315046772,0.035873447654324764,9.319626582863265,-14.647864446364736,98.06654860964315,44.721518975014284,4.641876567604465,6,-7.742500305175781,-4.1112518310546875,-13.491876602172852,-25.86750030517578,6.849998474121094,0,0.029065821537029857,-2.556243193333018,92.55750274658205,-1.1886627065439062,90.67749786376952,5.302229071361952,96.2925033569336,0.029065821537029857
3819,2020-06-16,98.25,100.84249877929688,96.56999969482422,100.5,4915200.0,-0.014420062695924774,1.9114157672551833,-0.2517482517482518,60.5943184500199,41.65679261508323,-5.7486792793907995,-3.022922857730279,-12.160159207805819,-25.606872562969812,15.597906852297777,4.272499084472656,-4.674438374892873,3.5082500457763643,-5.007886616244903,12.024386707797632,-0.7498182852342694,7.766318376786998,-12.616549783060933,76.79571593046171,19.767101548347703,4.258068331010632,6,-5.826251983642578,-2.6737518310546875,-11.286874771118164,-23.662498474121094,6.752502441406236,1,0.06346056600866734,1.1891238769487305,99.6875,-2.556243193333018,92.55750274658205,-1.1886627065439062,90.67749786376952,0.06346056600866734
3820,2020-06-17,100.79499816894531,101.83499908447266,98.9175033569336,99.62999725341795,4578400.0,0.02590328925135177,-1.2529022755725754,-0.5177781846788257,62.49470917572324,45.39729142407887,-7.633814277343973,-5.897666402242891,-13.929423281487672,-27.762104060301596,13.406047444677323,3.5849990844726562,-4.121267946998145,6.070623397827148,-2.3917754625193908,14.533022258173688,1.8394239676538717,10.301822828000425,-14.249005038264784,91.45087680018263,30.19215987016161,4.231199430173271,6,-7.875,-5.21875,-11.14687442779541,-24.53624725341797,4.6425018310546875,2,0.024902050516667273,1.9114157672551833,98.25,1.1891238769487305,99.6875,-2.556243193333018,92.55750274658205,0.024902050516667273
3821,2020-06-18,100.47750091552734,101.85250091552734,99.77999877929688,101.27749633789062,2978000.0,-0.003149930643242871,1.125638226698123,-0.6866908100249427,57.85305463083712,48.34665311418248,-5.677030287270995,-5.841258374320489,-12.67398106271186,-27.05875695479338,11.38767151200793,2.0725021362304688,-3.606968071557205,5.728750991821286,-2.800057336839643,14.257559320482216,1.4643468274908145,9.993155156151758,-12.70838730854345,88.71332082904085,25.646719665663568,4.2644041643304655,6,-5.5175018310546875,-4.901252746582031,-10.826876640319824,-24.21875,5.379997253417969,3,0.056032417228919495,-1.2529022755725754,100.79499816894531,1.9114157672551833,98.25,1.1891238769487305,99.6875,0.056032417228919495
3822,2020-06-19,102.33999633789062,103.0625,100.77999877929688,101.2874984741211,6793200.0,0.01853644254079434,-1.207984767021783,-1.315629857806346,59.74446088136284,51.20624924546208,-6.460363645737942,-7.912744550012889,-13.616384997442594,-28.518619191604756,9.618649472989441,2.5849990844726562,-2.7127006779233795,7.466371536254883,-1.4411839163718838,16.37392698888165,3.0125938099414924,11.920149262568273,-13.162544000052392,94.60516286483512,29.405387327812647,4.453777726313386,6,-5.973747253417969,-6.7637481689453125,-12.689372062683105,-26.08124542236328,2.107505798339858,4,0.05620971904682803,1.125638226698123,100.47750091552734,-1.2529022755725754,100.79499816894531,1.9114157672551833,98.25,0.05620971904682803
3823,2020-06-22,101.5824966430664,103.87249755859376,101.19499969482422,103.75749969482422,3402400.0,-0.0074017952113581975,1.226610580278387,-2.066515407421368,59.71410030434208,53.20610205258339,-4.721450404016764,-7.519509416115682,-12.067732196605903,-27.37317392068192,8.050112139179921,2.6774978637695455,-1.0755079549583968,6.695372009277349,-2.2539918296598813,15.64473584821458,2.220690089808741,11.170053928745958,-10.738838585768761,68.64085470139034,5.448716172484417,4.474681919468614,6,-4.811248779296875,-6.006248474121094,-11.226872444152832,-25.323745727539062,5.1875,0,0.05584131910326229,-1.207984767021783,102.33999633789062,1.125638226698123,100.47750091552734,-1.2529022755725754,100.79499816894531,0.05584131910326229
3824,2020-06-23,101.7249984741211,103.64250183105469,101.25,101.84249877929688,2949200.0,0.0014028187509054213,-3.4824505606815372,0.05402305301632513,63.857378534030865,55.31118981205626,-4.279301819255309,-7.5549497117876285,-11.384913786624011,-27.124519828895927,6.841885015379853,2.3925018310546875,0.24157383099840501,6.523999023437497,-2.933996035329727,15.981994082204722,1.7950014940538779,11.252996552821116,-9.057302886641992,56.65990721536765,-10.813843145243936,4.728997529383612,6,-4.9537506103515625,-6.148750305175781,-10.119373321533203,-25.46624755859375,6.114997863769531,1,0.04730892182047364,1.226610580278387,101.5824966430664,-1.207984767021783,102.33999633789062,1.125638226698123,100.47750091552734,0.04730892182047364
3825,2020-06-24,98.5749969482422,102.93000030517578,96.75499725341795,101.44000244140624,4058000.0,-0.030965854737075804,1.1129176260514122,24.382962145315,67.70243321235117,58.49622871943548,-0.8621432387716084,-3.9234651978513995,-7.488899775499263,-23.60497347510011,7.025484317825093,6.175003051757827,1.3824138341855559,2.9406227111816605,-6.287610814469701,12.168856236833022,-1.6734940516440133,7.554739474007334,-4.338629084807053,25.570770871632458,-47.09828382196255,4.61411676282568,6,-1.8037490844726705,-4.311248779296889,-5.274374008178725,-22.24249649047853,10.310005187988281,2,0.06520421701396417,-3.4824505606815372,101.7249984741211,1.226610580278387,101.5824966430664,-1.207984767021783,102.33999633789062,0.06520421701396417
3826,2020-06-25,99.52249908447266,99.67250061035156,95.01750183105469,98.80249786376952,4167600.0,0.009611992549469317,8.127410354989753,-0.2513088447547755,63.56808101869822,61.156099770844165,-0.47275233071445655,-4.381669593598019,-7.75281359158096,-24.15905945693467,7.344286722795491,4.654998779296875,2.0527483580824963,3.4348747253417997,-5.611440444953772,12.481189895637371,-1.088282859805986,7.958032310489585,4.349998474121108,50.875205274322234,-22.492252215317784,4.523157585147788,6,-2.751251220703125,-5.583751678466797,-4.507499694824219,-23.189998626708984,11.395004272460938,3,0.05943380612364657,1.1129176260514122,98.5749969482422,-3.4824505606815372,101.7249984741211,1.226610580278387,101.5824966430664,0.05943380612364657
3827,2020-06-26,95.76499938964844,101.13999938964844,93.80999755859376,99.98500061035156,11696800.0,-0.03775527874993301,1.2450239513961867,-5.861102869495074,55.35926330148832,61.20975550098374,4.232691008851447,-0.5593205437793642,-3.458801055212291,-20.052384962332027,7.579251826718138,7.330001831054673,2.4363050843444967,-0.3819999694824219,-9.402132281459814,8.63813234249497,-4.892066125471118,4.128066186506274,7.930398254394547,19.428589625388057,-51.76961198498303,4.510066155988697,6,3.0762481689453267,-1.8262519836425781,-0.14374923706054688,-19.432498931884766,14.707504272460938,4,0.10538817776453513,8.127410354989753,99.52249908447266,1.1129176260514122,98.5749969482422,-3.4824505606815372,101.7249984741211,0.10538817776453513
3828,2020-06-29,99.5500030517578,99.6374969482422,94.22000122070312,96.92250061035156,3956400.0,0.03952387287874304,2.8662013241571276,-0.6226307301798478,56.413975533747795,60.745272954731284,0.47621097687031977,-4.1743989258186645,-6.790307006429643,-23.442061685014025,8.055008123325184,5.417495727539077,3.734876356327021,3.1592536926269332,-5.956361800633559,12.274869185887425,-1.3985540540033128,7.717061439257179,3.749978588867222,58.377859130361706,-10.806630396926046,4.557807746630247,6,-0.7087554931640341,-5.611255645751939,-3.1106281280517436,-23.217502593994126,13.397499084472685,0,0.04919637302197155,1.2450239513961867,95.76499938964844,8.127410354989753,99.52249908447266,1.1129176260514122,98.5749969482422,0.04919637302197155
3829,2020-06-30,101.3499984741211,102.18499755859376,97.9574966430664,99.4499969482422,4586000.0,0.018081319610080193,1.3683480542905089,0.7231207461265055,57.198768437385425,60.15683509491598,-0.9362638337225775,-5.68190973501288,-8.105490701640292,-24.834086094114824,8.373000078535743,4.227500915527358,5.016776025668605,4.5886241912841825,-4.7079748510892045,13.88522323365757,-0.059675329902503904,9.236923712470869,1.5703838032226827,82.67542373661195,15.724273876281714,4.64829952118669,6,-2.5087509155273295,-7.411251068115234,-4.623125076293945,-25.017498016357422,8.400001525878906,1,0.053478029112445036,2.8662013241571276,99.5500030517578,1.2450239513961867,95.76499938964844,8.127410354989753,99.52249908447266,0.053478029112445036
3830,2020-07-01,100.05249786376952,102.23999786376952,98.8249969482422,102.23999786376952,3970800.0,-0.012802176910568841,2.12228655133926,-1.1513148648594471,65.21421736916862,60.974742065841696,0.2736099279766222,-3.908456896129195,-6.208334807123563,-23.136887556182046,8.323907079765098,3.4150009155273153,4.981778877041592,2.861748504638655,-6.195027920849057,11.918524930126367,-1.666639708105194,7.390136717382504,2.5034690248242555,74.05100924306083,4.758902545086713,4.528388212743855,7,-1.2112503051757528,-6.113750457763658,-3.5362491607665874,-23.719997406005845,10.122505187988281,2,0.07783412348909557,1.3683480542905089,101.3499984741211,2.8662013241571276,99.5500030517578,1.2450239513961867,95.76499938964844,0.07783412348909557
3831,2020-07-02,101.8375015258789,103.87000274658205,99.51499938964844,100.55500030517578,4327600.0,0.017840670650120405,-1.590334218228856,-0.5862862723214286,65.10662524131392,61.57053810583626,-1.4507520241484855,-4.704033400498233,-7.459225653472913,-24.534500731119223,7.583841150383987,4.355003356933608,4.850483705176828,3.865502166748044,-3.791390775485297,11.522395108981385,0.03705569563138056,7.6939486378647075,-8.027503967285142,79.79622094897168,7.544177364827519,3.828446471116667,7,-2.996253967285142,-7.898754119873047,-8.060001373291016,-25.505001068115234,3.467498779296875,3,0.0692033927065725,2.12228655133926,100.05249786376952,1.3683480542905089,101.3499984741211,2.8662013241571276,99.5500030517578,0.0692033927065725
3832,2020-07-06,105.79499816894531,108.2249984741211,102.20249938964844,103.0500030517578,4970800.0,0.03886089685792937,-1.7128359337411505,2.140345032718631,61.087408761651496,61.7231279344262,-5.438537243506801,-7.9115727531864195,-10.8369746714975,-28.081653159539712,6.946203194777984,6.3874969482421875,4.504883183486783,7.089373779296878,-0.6157518833508533,14.794499441944609,3.2368109479730123,10.941936610620743,-11.783800506591788,82.64904832749802,13.097987769100271,3.8525628313238682,7,-4.777500152587891,-9.680000305175781,-11.746248245239258,-29.46249771118164,-3.0074996948242188,0,0.048419162310566755,-1.590334218228856,101.8375015258789,2.12228655133926,100.05249786376952,1.3683480542905089,101.3499984741211,0.048419162310566755
3833,2020-07-07,106.46499633789062,109.87249755859376,106.04499816894531,106.8499984741211,4130800.0,0.006332985306879868,-5.24898637917829,-0.1402560368212738,65.34079964621256,61.887952502446396,-5.971036857879696,-7.857385719926469,-10.99130518366863,-28.325580987581645,6.537689656300991,4.077499389648452,4.479206734562254,7.043872070312503,-0.7570849918149349,14.84482913243994,3.143393539248777,10.944350601376229,-11.885246643066395,71.40158658097491,2.6526273365967654,3.9004785310637193,7,-4.623748779296861,-9.526248931884766,-12.365621566772461,-30.132495880126953,0.50750732421875,1,0.037641548509521616,-1.7128359337411505,105.79499816894531,-1.590334218228856,101.8375015258789,2.12228655133926,100.05249786376952,0.037641548509521616
3834,2020-07-08,108.77749633789062,108.8499984741211,106.52249908447266,107.31500244140624,3596000.0,0.021720754046341773,1.8958034722683652,-3.7986643679527945,65.03720345457775,61.591815862693785,-8.021479212432155,-9.586117464384984,-12.77166925030437,-30.219027046930904,7.113466899546814,2.3850021362304688,4.267906430157609,8.673747253417972,0.10420013724660748,17.243294369589336,4.388973695332282,12.95852081150366,-13.280181771240223,90.08824475938823,23.210797051894488,4.284773558085682,7,-6.936248779296861,-11.838748931884766,-15.334371566772461,-31.828746795654297,0.04250335693359375,2,0.03833518823954862,-5.24898637917829,106.46499633789062,-1.7128359337411505,105.79499816894531,-1.590334218228856,101.8375015258789,0.03833518823954862
3835,2020-07-09,110.125,111.37999725341795,107.125,108.9499969482422,4273600.0,0.012387706166022472,1.3093623188405898,0.8034242430565524,67.49478345636933,62.028116133546135,-8.44656529701598,-10.3761833621532,-13.386967451600967,-31.261926423402855,7.826082040225235,4.2549972534179545,4.154350945242527,9.329626083374023,-0.13120043203409182,18.79045259878214,4.599212825669966,14.060039341078081,-13.765174453832998,89.42269296777403,24.261916395401514,4.73041325770406,7,-7.530002593994141,-12.432502746582031,-17.078125,-32.65625,-3.8349990844726562,3,-0.0034052213393870323,1.8958034722683652,108.77749633789062,-5.24898637917829,106.46499633789062,-1.7128359337411505,105.79499816894531,-0.0034052213393870323
3836,2020-07-10,109.91000366210938,110.68250274658205,108.25,109.8324966430664,4420000.0,-0.0019522936471338959,1.9984529659322998,0.06596324913966706,64.5998195431369,63.05484460484042,-7.379142338043664,-9.113724385757763,-12.684587258333082,-30.788744282617188,8.097563122537526,2.4325027465820455,3.8740164041323197,8.153004455566403,-0.8775865701080221,17.18359548124083,3.6377089427291907,12.668299968403616,-12.348564379362301,83.98263216043068,21.615005040811482,4.515295512837214,7,-7.110004425048828,-12.217506408691406,-16.863128662109375,-31.765003204345703,0.31999969482421875,4,0.002411057963960239,1.3093623188405898,110.125,1.8958034722683652,108.77749633789062,-5.24898637917829,106.46499633789062,0.002411057963960239
3837,2020-07-13,101.05750274658205,111.625,100.6125030517578,110.35749816894531,6191600.0,-0.08054317733208449,-1.1614332787021455,-119.98907372772892,49.22840412911215,62.25644778210313,2.5737030319357643,0.43028689832367206,-3.3547497483317983,-21.709668722035687,7.916081248705558,11.012496948242202,3.4935915862418057,-1.1244964599609233,-9.066603272817034,6.817610352895187,-5.095549866388978,2.846556946467132,-2.3905788261812972,4.04086100469047,-55.15660601097157,3.971053406428055,7,3.7337455749511577,-3.242504119873061,-6.997503280639663,-22.912502288818374,8.247497558593736,0,0.04203050187421531,1.9984529659322998,109.91000366210938,1.3093623188405898,110.125,1.8958034722683652,108.77749633789062,0.04203050187421531
3838,2020-07-14,102.58499908447266,102.83000183105469,95.27999877929688,99.13999938964844,6109200.0,0.015115120563794715,2.8373535439314885,-0.3704302570450936,51.21451862731663,61.59153113653993,1.7008586421259366,-0.9159682136003653,-4.42825393271815,-23.04263899102324,8.572902061385523,7.5500030517578125,3.3346412844909565,0.258124923706049,-7.597629193202749,8.113879040614847,-3.66975213474835,4.186001982160448,9.040000915527344,44.69256506339702,-14.213444135157616,3.9278770584543974,7,0.8675003051757812,-2.738750457763672,-8.537500381469727,-22.011249542236328,5.635002136230469,1,0.001973966870942645,-1.1614332787021455,101.05750274658205,1.9984529659322998,109.91000366210938,1.3093623188405898,110.125,0.001973966870942645
3839,2020-07-15,104.48500061035156,104.99749755859376,101.80750274658205,103.75,3247200.0,0.018521241339724215,2.625005418620924,0.21335288112095638,58.651740408920354,60.86236702984567,0.3266768688472439,-2.4505498807386346,-5.931398642094521,-24.69014360210852,8.992018204392343,3.1899948120117188,3.844181993373752,1.8463764190673828,-5.820764553041855,9.51351739117662,-1.987194066987243,5.679946905122009,7.1399993896484375,56.3169234848103,-6.524629865200531,3.8335704860546214,7,-1.032501220703125,-3.8375015258789062,-12.179376602172852,-21.285001754760742,3.4850006103515625,2,0.02380727412764516,2.8373535439314885,102.58499908447266,-1.1614332787021455,101.05750274658205,1.9984529659322998,109.91000366210938,0.02380727412764516
3840,2020-07-16,103.30500030517578,104.05500030517578,100.17749786376952,103.28250122070312,2219600.0,-0.011293489958202452,4.093602329159106,0.030610973862857854,55.499820510920436,59.794944282024176,2.2535482577294204,-1.1308439118506612,-4.454930893490598,-23.273121583177428,9.347672418091777,4.3075027465820455,4.047699136148509,0.5408760070800724,-7.08123981242359,8.162991826583735,-3.270181902671766,4.351933916831911,7.99309967041016,49.09758902748916,-14.627350047955709,3.811057909751834,7,0.14749908447265625,-2.657501220703125,-10.182502746582031,-19.829999923706055,3.4199981689453125,3,0.053385599664647954,2.625005418620924,104.48500061035156,2.8373535439314885,102.58499908447266,-1.1614332787021455,101.05750274658205,0.053385599664647954
3841,2020-07-17,106.10749816894531,107.4375,103.3125,104.16500091552734,3280400.0,0.02712838541687823,-1.2618237342731942,86.33672431332656,65.46773392629592,60.28164707809579,0.13460153092637483,-3.678530423147464,-6.94033668445779,-25.779617935546014,9.53306570811101,4.132499694824219,4.179261751822807,3.0618740081787053,-4.620282272601273,10.744030288958683,-0.7792041322112908,6.902952148568701,4.870239782714847,66.24349085966395,-2.957215275543291,3.84107814038999,7,-2.654998779296875,-5.459999084472656,-12.985000610351562,-22.45749855041504,-0.40999603271482954,4,0.0017199797349989332,4.093602329159106,103.30500030517578,2.625005418620924,104.48500061035156,2.8373535439314885,102.58499908447266,0.0017199797349989332
3842,2020-07-20,108.09249877929688,109.25,106.84750366210938,107.69000244140624,2920000.0,0.018707448998477316,-1.3017996286712572,0.2072056149281122,63.50272325978854,60.077416368493104,-1.6653557942752286,-5.49205149444731,-8.883612293935116,-27.431276216286278,9.602211149783072,3.1425018310546875,4.226915099303298,4.759249496459958,-3.236041392621445,12.754540385541361,0.7616040519192637,8.756894941000652,2.5712843889160126,91.71437996019827,20.271192519373983,3.9976454445407,7,-4.6399993896484375,-7.444999694824219,-14.970001220703125,-23.268749237060547,-0.5749969482421875,0,0.01977477254921345,-1.2618237342731942,106.10749816894531,4.093602329159106,103.30500030517578,2.625005418620924,104.48500061035156,0.01977477254921345
3843,2020-07-21,107.25499725341795,108.75,105.09500122070312,108.09249877929688,2441200.0,-0.007748007820495784,2.3960437098815097,-2.0807680642959663,59.62666959868932,59.47624594006106,-0.7867422134133477,-4.435185188286837,-8.022445254526062,-26.2748117505932,9.389365582972045,3.654998779296875,4.163641279094634,3.638122940063468,-4.496899747256549,11.773145627383485,-0.4293884035965476,7.705634283723484,3.101110227016619,78.01044610818967,7.658082456723292,4.067511343660009,7,-3.802497863769517,-6.607498168945298,-14.132499694824205,-22.431247711181626,-0.832496643066392,1,0.01911335699272043,-1.3017996286712572,108.09249877929688,-1.2618237342731942,106.10749816894531,4.093602329159106,103.30500030517578,0.01911335699272043
3844,2020-07-22,106.5374984741211,108.68499755859376,104.41999816894531,107.70500183105469,1804000.0,-0.006689653607482526,1.7274221995623453,1.3940313191768232,60.77600764308732,58.729715294140846,-0.4698073803177465,-3.5190852790843223,-7.416953667677603,-25.217409039514195,9.169346710800815,4.264999389648452,3.9963340048727787,2.6799991607665987,-5.50395388702448,10.863952208557677,-1.4119773631289405,6.771975684662138,3.5170868322907296,70.10194668296967,0.2084547330614015,4.091976523895541,7,-3.0849990844726562,-3.8199996948242188,-12.776874542236328,-21.713748931884766,0.40000152587890625,2,0.015792587311318718,2.3960437098815097,107.25499725341795,-1.3017996286712572,108.09249877929688,-1.2618237342731942,106.10749816894531,0.015792587311318718
3845,2020-07-23,105.00250244140624,109.4175033569336,104.01000213623048,106.81500244140624,2974800.0,-0.014408035242987394,-1.847926452447669,1.5524580629562104,55.30328772313876,57.69676731414104,0.2929553185716003,-1.557732745826243,-5.929002869067986,-23.38682436333758,9.400947774210248,5.407501220703111,3.600512364288292,0.8236278533935462,-6.983005293154676,8.630260999941768,-3.079688719880565,4.726944426667657,4.756591134463292,27.682252450964846,-39.26665291459194,3.903316573274112,7,-1.5500030517577983,-2.285003662109361,-11.002504348754869,-20.178752899169908,-0.2649993896484375,3,0.02826121959286465,1.7274221995623453,106.5374984741211,2.3960437098815097,107.25499725341795,-1.3017996286712572,108.09249877929688,0.02826121959286465
3846,2020-07-24,105.4375,106.22000122070312,100.6624984741211,105.11499786376952,2516800.0,0.0041427351584930605,4.888730350567302,-0.17793221309268026,49.320797359374694,57.70703322861466,-0.9422754171271777,-1.6093863273868152,-6.377946990720872,-23.46940842496359,9.465041789567735,5.557502746582031,3.024940945301637,0.9628753662109375,-6.543398058611487,8.469148791033362,-2.790261346200282,4.716012078622157,4.03201167993808,54.54024971765592,-9.992142450039843,3.7531367124112154,7,-3.0887489318847656,-2.720001220703125,-11.189376831054688,-20.61250114440918,0.9150009155273438,4,0.012211011017153162,-1.847926452447669,105.00250244140624,1.7274221995623453,106.5374984741211,2.3960437098815097,107.25499725341795,0.012211011017153162
3847,2020-07-27,105.85749816894531,107.04000091552734,102.8949966430664,107.04000091552734,3270800.0,0.003983385123369931,6.01056176730562,-3.6666508954127695,48.834758970450586,57.44261548896288,-0.6814527329063935,-1.3012265149974382,-6.7738518153206115,-23.57484275878531,9.813083659906294,4.1450042724609375,2.2022401929867073,0.8782485961914119,-5.422904334223887,7.179401526606711,-2.2723278690162374,4.028825061399061,3.5600051879882812,59.33748483707701,-4.147297819794211,3.1505764652076516,7,-1.05999755859375,-3.1399993896484375,-10.589374542236328,-21.032499313354492,-0.30999755859375,0,-0.0015114284342850892,4.888730350567302,105.4375,-1.847926452447669,105.00250244140624,1.7274221995623453,106.5374984741211,-0.0015114284342850892
3848,2020-07-28,104.44750213623048,107.88500213623048,104.1500015258789,105.7925033569336,4552400.0,-0.013319755870902172,-2.8505112474437775,1.1374191092500832,41.39678786087302,55.52539853917985,1.1404540176299065,0.521213276717404,-5.473963320142715,-21.867662999532854,10.114958496343569,3.7350006103515767,1.4251531803224537,-0.7766223907470504,-6.547753300363453,4.9945085188693525,-3.662187845555252,2.108943064061151,4.687251129150383,43.23245632381048,-16.189575834493496,2.8855654548081997,7,0.34999847412107954,-1.730003356933608,-8.476253509521499,-19.622503280639663,7.479995727539034,1,0.029392753603815436,6.01056176730562,105.85749816894531,4.888730350567302,105.4375,-1.847926452447669,105.00250244140624,0.029392753603815436
3849,2020-07-29,106.7699966430664,111.18000030517578,102.91999816894531,107.4574966430664,7468400.0,0.022235998557502246,1.0313543675840382,0.511151952442544,43.58261979167122,54.201265125929936,-0.9206430091419833,-1.4486837433058923,-7.855332195361541,-23.874814872324876,10.53913148614363,8.260002136230469,1.8592603541503365,1.2748722076416072,-4.2333096645989485,6.783054079882163,-1.4792187284786706,4.028963143761885,-11.489997863769531,58.069856008124475,2.341800024010354,2.754090936120281,7,-0.8487472534179688,-4.052497863769531,-10.596248626708984,-21.913747787475586,-3.532493591308608,2,-0.0032546224935879886,-2.8505112474437775,104.44750213623048,6.01056176730562,105.85749816894531,4.888730350567302,105.4375,-0.0032546224935879886
3850,2020-07-30,107.83999633789062,108.05750274658205,104.05999755859376,105.8375015258789,3394400.0,0.010021539088375553,2.279993990403387,-2.9127197265625,46.16594023207846,52.056621382128,-1.430092600820302,-2.008317301160872,-8.893439599609138,-24.54005306716701,10.973740727967124,3.9975051879882812,2.1623434457233515,1.9554969787597685,-3.0066609648060023,6.917654922325539,-0.5255819930231098,4.436575950542647,-12.241997528076169,68.24337165862681,15.42469593078362,2.481078971782885,7,-1.9187469482421875,-5.12249755859375,-11.666248321533203,-21.941246032714844,-8.27999877929686,3,-0.008368846147424502,1.0313543675840382,106.7699966430664,-2.8505112474437775,104.44750213623048,6.01056176730562,105.85749816894531,-0.008368846147424502
3851,2020-07-31,108.88500213623048,110.53250122070312,106.25250244140624,108.69499969482422,3460400.0,0.00969033599616953,1.4562399022737205,0.09488286324966134,70.39740876727973,52.822697549627,-2.2793771303728363,-2.6332804515393633,-9.856598166786355,-25.220647529421072,11.232993103361792,4.279998779296889,2.0612914103100906,2.6481277465820483,-2.1002961832050886,7.396551676369185,0.27391578168847275,5.022339711475624,-12.975363296508803,72.29937049465362,12.76078089033792,2.3742119648935702,7,-2.9637527465820455,-6.167503356933608,-13.367504119873061,-21.547504425048842,-11.58750152587892,4,-0.038090636938993505,2.279993990403387,107.83999633789062,1.0313543675840382,106.7699966430664,-2.8505112474437775,104.44750213623048,-0.038090636938993505
3852,2020-08-03,110.9175033569336,112.3625030517578,108.09750366210938,110.15499877929688,3381200.0,0.01866649383135588,1.3353838505580367,4.013130420815633,71.1565536698211,54.10379577975275,-4.323692092299709,-4.492681718373177,-11.7771917381136,-26.766398739710894,10.745782537810925,4.264999389648423,2.255708232943192,4.424503707885748,-0.7564695109023916,9.605476926673887,1.8340170984916853,7.0149903172798105,-14.702457287902831,84.69686049668415,22.318661445528846,2.590486609394067,8,-4.405002593994141,-7.8312530517578125,-15.562505722045898,-23.087505340576172,-10.497505187988281,0,-0.04115673634228878,1.4562399022737205,108.88500213623048,2.279993990403387,107.83999633789062,1.0313543675840382,106.7699966430664,-0.04115673634228878
3853,2020-08-04,110.47250366210938,110.70500183105469,108.66000366210938,110.5250015258789,2577600.0,-0.00401198802133329,8.915179314554164,-0.0688492440691194,66.41537233561913,54.730391856700734,-3.7708359058700722,-3.933740706170113,-11.270537819307208,-25.81321436589741,9.935785396905722,2.2574996948242188,1.8421934593020808,3.7791286468505803,-1.6987591299519664,9.257016423653127,1.040184758449314,6.5180725352518465,-13.611559313769533,79.98413119077487,16.143610672974404,2.738943888401272,8,-3.960002899169922,-7.181251525878906,-14.08250617980957,-22.195003509521484,-12.96750640869142,1,-0.044581256769751554,1.3353838505580367,110.9175033569336,1.4562399022737205,108.88500213623048,2.279993990403387,107.83999633789062,-0.044581256769751554
3854,2020-08-05,112.94750213623048,113.75,109.15249633789062,110.4375,2857600.0,0.022403751088063695,1.2345108378247593,-47.81150995494868,74.68324270104785,56.88372018757953,-5.856866768045947,-6.408902520217893,-13.46477585602129,-27.746026724309374,9.275641938079374,4.597503662109375,1.4448825230814322,6.0456268310547046,-0.04898780280237247,12.140241464911782,2.998319514126166,9.092934147983243,-15.466495439753928,91.7182903861781,24.93832260881298,3.047307316928541,8,-5.741252899169936,-8.432502746582045,-16.55750465393068,-22.498752593994155,-17.082504272460966,2,-0.009030782028545459,8.915179314554164,110.47250366210938,1.3353838505580367,110.9175033569336,1.4562399022737205,108.88500213623048,-0.009030782028545459
3855,2020-08-06,109.75,113.22250366210938,107.38999938964844,113.10250091552734,3342000.0,-0.028309631251285605,2.247039035671736,-1.3356565985087663,59.13938932653785,57.97467485059765,-2.140173841559033,-3.416079063380792,-9.839281752149986,-23.852890044725157,7.96785678143556,5.8325042724609375,1.1895301658022106,2.8668746948242188,-3.1881676757729025,8.92191706542134,-0.16064649047433477,5.894395880122772,-11.29285370531204,46.64886558829047,-19.364564588945605,3.027521185298558,8,-1.4275016784667969,-5.2350006103515625,-13.360002517700195,-18.26000213623047,-11.347503662109375,3,-0.05933937993842553,1.2345108378247593,112.94750213623048,8.915179314554164,110.47250366210938,1.3353838505580367,110.9175033569336,-0.05933937993842553
3856,2020-08-07,110.1750030517578,114.05750274658205,108.75499725341795,110.22000122070312,3715200.0,0.003872465164080241,-2.6759012439705345,0.013422268950595815,55.66899442733096,58.734034345806585,-2.0366681911827413,-4.026660050263544,-9.840260705477803,-23.558514209222793,6.64357788634537,5.302505493164091,0.9616123631462301,3.278627777099601,-2.8053937685583463,9.362649322757548,0.23661700427062726,6.320638549928574,-10.800285534751112,41.76981267228319,-20.125436720180353,3.042010772828976,8,-1.6862525939941264,-5.506252288818345,-13.785005569457994,-18.22625350952147,-10.682502746582017,4,-0.09634676831528965,2.247039035671736,109.75,1.2345108378247593,112.94750213623048,8.915179314554164,110.47250366210938,-0.09634676831528965
3857,2020-08-10,105.30500030517578,109.9574966430664,101.55249786376952,109.82749938964844,4454800.0,-0.044202428969248087,2.5149022654506474,100.50406917596013,45.6473270545216,59.20631647843421,3.0695129732338273,1.2415238482101927,-4.726901582982322,-17.959890373089507,6.751968028688618,8.622505187988281,0.9444816957591655,-1.8037498474121065,-7.297492535176886,3.689992840352673,-4.550621191294496,0.9431214964702832,-4.755659969803062,30.008004607530232,-28.615758437109825,2.7468713438823906,8,2.5,-0.6362495422363281,-8.915002822875977,-13.356250762939453,-6.8249969482421875,0,-0.07604102057469575,-2.6759012439705345,110.1750030517578,2.247039035671736,109.75,1.2345108378247593,112.94750213623048,-0.07604102057469575
3858,2020-08-11,102.7874984741211,104.80249786376952,100.7874984741211,103.75250244140624,3273200.0,-0.02390676438686601,1.6199061570438373,0.2133784770898778,42.252065138643765,59.05847707254227,5.952778578728669,3.9789785778173155,-1.9934228013132582,-14.781205655601042,6.46160694212286,4.5175018310546875,1.0627883602153076,-4.331376647949213,-9.79065331989878,1.127900024000354,-7.061014983923997,-1.6017383119744295,11.270004272460952,15.071585200244217,-40.36114629756726,2.729638335974786,8,4.635002136230469,1.8812522888183594,-4.221250534057617,-9.757499694824219,-6.235000610351577,1,-0.02303295965288865,2.5149022654506474,105.30500030517578,-2.6759012439705345,110.1750030517578,2.247039035671736,109.75,-0.02303295965288865
3859,2020-08-12,106.97250366210938,107.6050033569336,103.0500030517578,103.0500030517578,2465200.0,0.0407151185709802,-1.3224982008441348,-4.064750760959872,53.66853030332309,59.892098191569445,2.0109977952479454,-0.010660563369981446,-5.885592370712288,-18.286993101179434,6.610321949994905,4.8175048828125,1.2811394857170626,-0.2707466125488338,-5.588884979910603,5.047391754812935,-2.929815796229718,2.3883225711320506,6.819598999023455,46.60891632735894,-11.82455667016589,2.659069183680881,8,0.4499969482421875,-2.303752899169922,-7.58250617980957,-13.017505645751953,-9.645004272460938,2,-0.0885041116602836,1.6199061570438373,102.7874984741211,2.5149022654506474,105.30500030517578,-2.6759012439705345,110.1750030517578,-0.0885041116602836
3860,2020-08-13,108.81999969482422,109.99749755859376,107.68499755859376,108.1999969482422,2421600.0,0.01727075621741525,-1.8030277108601345,0.15806313578277448,55.984076332535466,58.290616809931194,0.35440369274952843,-1.5007462016322535,-7.3330387054531485,-19.44082618143824,6.62377368572826,3.024993896484389,1.9173315548516427,1.300999450683591,-3.721013032205562,6.323011933572744,-1.2100067907609855,3.8120056921281673,4.712010882568379,60.53126325944641,1.5390094343601675,2.511006241444579,8,-1.3974990844726562,-4.151248931884766,-9.430002212524414,-14.865001678466797,-10.897499084472656,3,-0.11904982418108645,-1.3224982008441348,106.97250366210938,1.6199061570438373,102.7874984741211,2.5149022654506474,105.30500030517578,-0.11904982418108645
3861,2020-08-14,106.29000091552734,110.1125030517578,105.7750015258789,109.125,1898400.0,-0.023249391530895336,-1.2445039706430927,-4.572558912200929,50.71199715648263,56.01899941956026,2.768754998546683,1.100025125172209,-4.254811363562226,-16.32826128633451,7.027318375453719,4.337501525878892,2.2966179304529106,-1.2381244659423771,-6.249991024961659,3.773742093076905,-3.744057745452011,1.2678088135672567,6.987119419799825,59.008040109732406,0.056999632793839794,2.5059332795096387,8,1.1324996948242188,-1.6212501525878906,-6.14625358581543,-11.581253051757812,-6.757499694824219,4,-0.0742073996584609,-1.8030277108601345,108.81999969482422,-1.3224982008441348,106.97250366210938,1.6199061570438373,102.7874984741211,-0.0742073996584609
3862,2020-08-17,110.2300033569336,110.45999908447266,106.85749816894531,107.24250030517578,2132400.0,0.03706842042966496,1.0899240932126497,-1.0537933038922034,58.78732494890549,55.171438598814305,-1.4293348745488572,-2.8160083498808604,-7.747786849120416,-19.669326720190796,7.137918511269195,4.1699981689453125,2.6346554764830614,2.5950027465820256,-2.556747316758745,7.746752809922796,0.01912771491163312,5.170877778252418,2.797324541169459,97.62216890125683,35.16750324058564,2.575875031670388,8,-2.8075027465820312,-5.561252593994141,-9.983755111694336,-15.521255493164062,-13.712501525878906,0,-0.09740998570950699,-1.2445039706430927,106.29000091552734,-1.8030277108601345,108.81999969482422,-1.3224982008441348,106.97250366210938,-0.09740998570950699
3863,2020-08-18,109.30500030517578,111.57749938964844,108.5199966430664,111.29000091552734,2032000.0,-0.008391572381274304,1.3886762987864483,-0.6644346720193678,54.02317416512609,52.87587542815633,-0.7681360178168006,-1.8230166409064452,-6.410574423231907,-18.18811564572495,7.6830550361524335,3.0575027465820312,2.265253328452218,1.5674995422363338,-3.6337529830430952,6.768752067515763,-1.0331267204033878,4.168125804876055,3.477531004447627,73.35092277465837,9.914407016108669,2.600626262639715,8,-1.8824996948242188,-4.636249542236328,-8.001876831054688,-12.447502136230469,-13.797500610351562,1,-0.09903478265421684,1.0899240932126497,110.2300033569336,-1.2445039706430927,106.29000091552734,-1.8030277108601345,108.81999969482422,-0.09903478265421684
3864,2020-08-19,108.22000122070312,110.31999969482422,107.26000213623048,109.68000030517578,1865200.0,-0.009926344462223846,1.233576601686811,0.7355156854153695,50.602799250228486,51.92736541967751,-0.47411310259128925,-0.6382280342365902,-5.01322154946493,-16.5984662472313,8.143641955586551,3.059997558593736,1.6595947500819506,0.39837532043456747,-4.775509357234853,5.572259998103988,-2.1885670184001498,2.9853176592692847,4.322629432210235,42.13702016317246,-19.83671775619515,2.5869423388347137,8,-0.7975006103515625,-1.1025009155273438,-6.570627212524414,-11.357501983642578,-7.6300048828125,2,-0.10781281856705016,1.3886762987864483,109.30500030517578,1.0899240932126497,110.2300033569336,-1.2445039706430927,106.29000091552734,-0.10781281856705016
3865,2020-08-20,107.97000122070312,110.26499938964844,107.875,107.97750091552734,1940400.0,-0.0023101090110889677,-23.202263684474833,0.0051367804980012016,48.510983715936824,51.132030896189264,-0.5622896821430174,-0.1628615498781727,-4.48497060462401,-15.900182874660302,8.624967988429663,2.3899993896484375,1.1896531680994968,3.814697322468419e-07,-5.000786889893945,5.000787652833409,-2.5003932542120992,2.5003940171515637,4.337526788634392,37.82853085616236,-21.895624985965682,2.500393635681837,8,-1.7875022888183594,-0.8525009155273438,-5.920001983642578,-11.107501983642578,-7.9225006103515625,3,-0.0985690628019924,1.233576601686811,108.22000122070312,1.3886762987864483,109.30500030517578,1.0899240932126497,110.2300033569336,-0.0985690628019924
3866,2020-08-21,106.7249984741211,108.70249938964844,106.0,108.22000122070312,2338400.0,-0.011531006136020205,1.197154793029336,199.3418107833164,42.9979077312008,50.83765097137584,0.15853656910495317,1.2475030934574391,-2.789430918115926,-14.17473697846333,8.536126771083216,2.7024993896484375,0.22360699513023974,-1.3093772888183537,-6.204938889980667,3.58618431234396,-3.7571580893995105,1.138403511762803,5.3521289445120885,12.998629376215712,-41.76695401939303,2.4477808005811537,8,-0.5424995422363281,0.6350021362304688,-4.674999237060547,-8.90999984741211,-6.180000305175781,4,-0.08247831332510147,-23.202263684474833,107.97000122070312,1.233576601686811,108.22000122070312,1.3886762987864483,109.30500030517578,-0.08247831332510147
3867,2020-08-24,105.69750213623048,107.24749755859376,103.625,106.93499755859376,2129600.0,-0.00962751325913358,2.889939824922902,0.8277546146269769,42.17726136340629,50.829339440793895,1.3941770126929498,2.3846611623264096,-1.374655590878362,-12.610173569769543,8.80368933281534,3.622497558593764,-0.2128985147166702,-2.328873825073231,-7.2399116285186125,2.582163978372151,-4.7843927267959145,0.1266450766494529,6.153832703512464,26.06101597352155,-24.460609306577453,2.4555189017226886,8,1.616249084472642,1.6624984741210795,-3.647502899169936,-7.882503509521499,-2.6399993896484375,0,-0.058326836405097504,1.197154793029336,106.7249984741211,-23.202263684474833,107.97000122070312,1.233576601686811,108.22000122070312,-0.058326836405097504
3868,2020-08-25,107.51750183105469,107.6750030517578,102.77249908447266,102.85250091552734,2025600.0,0.017218947071033552,-1.03212406885897,-3.769711654058853,40.90909439267207,49.41162433961046,0.3527870587331279,0.8500323945864068,-3.0080991759726174,-13.92325558029151,9.334833608163253,4.902503967285142,-0.5769935767032734,-0.6623741149902287,-5.285912486045831,3.9611642560653735,-2.974143300518037,1.6493950705375795,4.1125562813758165,62.868530809711444,16.832703460231485,2.3117691855278033,8,-0.3425025939941406,-0.157501220703125,-5.467502593994141,-9.702503204345703,-4.057502746582031,1,-0.10230892471148201,2.889939824922902,105.69750213623048,1.197154793029336,106.7249984741211,-23.202263684474833,107.97000122070312,-0.10230892471148201
3869,2020-08-26,106.42250061035156,108.37999725341795,105.75749969482422,106.41000366210938,2260800.0,-0.01018439976799057,-2.981006207727209,0.002678873695520982,44.00720769641713,48.080861157819534,1.5215756567812662,2.0212982774638135,-1.6890774609618404,-12.300083944197354,9.593386756872743,2.622497558593736,-0.36091775131576753,-1.7400005340576143,-6.388391977916342,2.9083909098011134,-4.064196255986971,0.5841951878717424,4.990706309312756,48.71540042991395,2.6432245819879867,2.3241957219293634,8,0.7524986267089844,0.9375,-4.372501373291016,-8.607501983642578,-10.292503356933608,2,-0.10256290589798134,-1.03212406885897,107.51750183105469,2.889939824922902,105.69750213623048,1.197154793029336,106.7249984741211,-0.10256290589798134
3870,2020-08-27,106.9375,107.80500030517578,103.25499725341795,106.31749725341795,2634400.0,0.004839196473441554,2.864115979590196,49.61233211233325,44.18813022436345,47.35598705425074,0.7950719615008381,1.5127804487838716,-2.0514986512638274,-12.312725820273926,10.052650326909236,4.550003051757827,0.20403531748840464,-1.1798763275146484,-5.8588713341922585,3.4991186791629616,-3.5193738308534535,1.1596211758241566,4.263192750753461,70.23609951406034,22.64399806558412,2.3394975033388024,8,0.23749923706054688,0.4225006103515625,-3.8525009155273438,-9.122501373291016,-11.309997558593764,3,-0.05935713535578613,-2.981006207727209,106.42250061035156,-1.03212406885897,107.51750183105469,2.889939824922902,105.69750213623048,-0.05935713535578613
3871,2020-08-28,104.7375030517578,107.75499725341795,104.4499969482422,107.08000183105469,2008000.0,-0.02057273592745479,-1.2656300666311047,-3.7782071002275868,48.873231030432414,46.25442106330927,3.0750636194645296,3.56911600628753,0.2888936229242205,-9.543816995679023,10.043744468273735,3.305000305175753,0.07188521924167901,-3.1724983215332117,-8.070745684559583,1.7257490414931596,-5.621622003046397,-0.723374640020026,6.254925813463018,35.042436182457735,-14.163639230505112,2.4491236815131834,8,2.4374961853027486,2.622497558593764,-1.652503967285142,-6.922504425048814,-11.014999389648423,4,-0.04477863520470404,2.864115979590196,106.9375,-2.981006207727209,106.42250061035156,-1.03212406885897,107.51750183105469,-0.04477863520470404
3872,2020-08-31,106.35250091552734,106.9574966430664,103.1500015258789,104.51000213623048,2669200.0,0.015419480288464182,1.4946812764936415,-0.7865527169452333,57.34143867512478,46.623117119975795,0.9523494265235684,1.6807575934641648,-1.22409083160818,-10.603876202172117,9.787712226815968,3.8074951171875,-0.26313877669835506,-1.3292503356933594,-6.059994273394196,3.401493602007477,-3.6946223045437847,1.036121633157066,4.435829341871482,63.84312082134914,9.892983897361923,2.3653719688504213,8,0.19374847412109375,1.0699996948242188,-3.819375991821289,-8.53750228881836,-7.897499084472656,0,-0.054606170015642275,-1.2656300666311047,104.7375030517578,2.864115979590196,106.9375,-2.981006207727209,106.42250061035156,-0.054606170015642275
3873,2020-09-01,105.54750061035156,107.82250213623048,104.97750091552734,105.75499725341795,2497200.0,-0.007569171371110239,-3.2226487523992535,-0.11261697722566603,46.59090079447939,46.17735062489257,1.3055932891734727,2.2112423842542626,-0.2999077801694199,-9.31188259427033,9.428534804055607,2.845001220703139,-0.2557820264009649,-1.88800048828125,-6.518759218784368,2.7427582422218677,-4.203379853532809,0.42737887697030885,5.040813011381715,45.841320134324256,-8.664104836208601,2.315379365251559,9,0.9712486267089844,1.875,-1.7900009155273438,-7.732501983642578,-8.672500610351562,1,-0.02359125369497672,1.4946812764936415,106.35250091552734,-1.2656300666311047,104.7375030517578,2.864115979590196,106.9375,-0.02359125369497672
3874,2020-09-02,111.92749786376952,112.49500274658205,103.25499725341795,105.97750091552734,6223200.0,0.060446691930403196,1.6083265313154826,-28.67514799426597,56.10930652817707,47.02160871514148,-5.0212247096737315,-4.478715182169665,-6.488722834564882,-15.154819710587049,8.104869061508523,9.240005493164091,-0.7327737382244379,4.542996978759746,0.15155770961345638,8.934436247906035,2.347277344186594,6.7387166133328975,-11.139999389648423,93.92718235760886,38.524026418034374,2.1957196345731447,9,-4.293746948242173,-4.5049972534179545,-8.169998168945298,-14.112499237060533,-15.427497863769517,2,-0.07565164004294034,-3.2226487523992535,105.54750061035156,1.4946812764936415,106.35250091552734,-1.2656300666311047,104.7375030517578,-0.07565164004294034
3875,2020-09-03,103.2375030517578,111.61499786376952,102.25,109.0,6118800.0,-0.07763949858495534,-1.4206770068134498,-0.9684873787951496,45.168950353921396,47.26283567322155,3.2708314547147523,3.8982277023718126,2.396966940961093,-6.002423474413916,7.220815701639904,9.677497863769517,-1.1839156992378435,-3.821372985839858,-8.434486643784197,0.7917406721044813,-6.1279298148120205,-1.5148161568676954,-2.215854492187489,9.638875422334568,-43.43664831805404,2.3065568289721674,9,4.134998321533217,4.184997558593764,1.081871032714858,-5.422504425048814,-4.692504882812486,3,-0.06884616140683408,1.6083265313154826,111.92749786376952,-3.2226487523992535,105.54750061035156,1.4946812764936415,106.35250091552734,-0.06884616140683408
3876,2020-09-04,99.55999755859376,103.70500183105469,94.3375015258789,103.16000366210938,5034000.0,-0.0356217981300877,2.994667560286826,0.6247302403541855,32.97158031747345,46.23998222367346,6.509658377667336,7.1039309127605605,6.2009237696188535,-1.9231961324170044,6.676774086100511,9.367500305175781,-1.5512472002502022,-6.968128204345689,-12.435214361643915,-1.5010420470474628,-9.701671282994809,-4.234585125696569,12.935005187988281,28.762195685605572,-17.906888416836342,2.733543078649115,9,3.8562545776367045,4.6375045776367045,4.759376525878892,-1.7449989318847798,0.6750030517577983,4,-0.03949874662133401,-1.4206770068134498,103.2375030517578,1.6083265313154826,111.92749786376952,-3.2226487523992535,105.54750061035156,-0.03949874662133401
3877,2020-09-08,97.29750061035156,99.04499816894531,95.79499816894531,97.72250366210938,2912800.0,-0.02272495986061729,1.1172693158378688,0.11805620311109274,31.62163607628858,45.20804241074195,8.33144972126911,9.207858947779371,8.687322772445356,0.6737445113375458,7.518616421031194,3.7649993896484517,-1.9196690813618318,-8.830250167846685,-15.673999521093393,-1.986500814599978,-12.252124844470046,-5.408375491223325,14.834352111816415,16.301797524307325,-25.877192938302557,3.421874676623355,9,6.118751525878906,6.900001525878906,7.021873474121094,0.5174980163574219,1.2050018310546733,1,-0.03674294741196915,2.994667560286826,99.55999755859376,-1.4206770068134498,103.2375030517578,1.6083265313154826,111.92749786376952,-0.03674294741196915
3878,2020-09-09,100.41999816894531,100.96499633789062,97.55999755859376,99.6125030517578,3025600.0,0.03209226895866979,2.58894768161859,-1.8999748680573343,38.762417418724546,44.62528793544277,4.577687595218052,6.217683923361733,5.707606688791216,-2.161136176212125,8.08239010847916,3.6674957275390625,-1.9519923202994107,-5.5893775939941435,-12.750915230366559,1.5721600423782718,-9.170146412180358,-2.0086087758079287,11.35596752929689,33.49853357647669,-8.326965819169459,3.580768818186208,9,2.9962539672851562,3.7775039672851562,4.379377365112305,-2.236248016357422,-0.5250015258789062,2,-0.01956777906512941,1.1172693158378688,97.29750061035156,2.994667560286826,99.55999755859376,-1.4206770068134498,103.2375030517578,-0.01956777906512941
3879,2020-09-10,97.50499725341795,101.4175033569336,97.1374969482422,101.3324966430664,3157200.0,-0.029028091701646885,1.141334676942214,-4.739965986394492,35.99811684349159,43.71528644867924,6.810959712178359,8.840281754853223,8.676432248243842,1.0279699173469936,8.617937163314087,4.280006408691392,-1.963570646007085,-8.031003189086931,-16.116485381650136,0.0544790034762741,-12.073744285368534,-3.9882620928053285,13.92219916137698,18.333071329278976,-23.00668434845878,4.042741096281605,9,5.911254882812514,6.692504882812514,7.396879196167006,0.6787528991699361,3.7450027465820455,3,-0.006461179130958561,2.58894768161859,100.41999816894531,1.1172693158378688,97.29750061035156,2.994667560286826,99.55999755859376,-0.006461179130958561
3880,2020-09-11,95.86499786376952,99.85250091552734,94.45249938964844,99.0124969482422,2412000.0,-0.016819644488436203,1.2371801862027876,0.8223382328904241,35.621600458349704,42.24288305178117,7.504309887226796,9.97118952604444,10.394137815486005,2.9947184294060634,8.903394498958653,5.400001525878906,-2.146080863993845,-9.023252487182631,-18.02481249263971,-0.021692481725551715,-13.524032489911164,-4.522472484454099,15.220404653247101,16.306338811076742,-27.436183033179553,4.500780002728537,9,7.551254272460952,8.332504272460952,9.995626449584975,3.0125007629394673,3.510002136230483,4,0.006623920621506407,1.141334676942214,97.50499725341795,2.58894768161859,100.41999816894531,1.1172693158378688,97.29750061035156,0.006623920621506407
3881,2020-09-14,98.40249633789062,99.93250274658205,96.5250015258789,96.55249786376952,2464400.0,0.02646949909420604,-2.577445722913536,-0.5877677560726112,40.71291107687459,40.39526887419781,4.440672971964858,7.180636030486397,7.907888798755806,0.7531822930505143,9.608135918044287,4.067504882812528,-2.3596193473394464,-6.091378784179682,-15.515567774285003,3.3328102059256395,-10.803473279232335,-1.3792842891270283,12.347948159303243,56.7120559700389,10.289575762923214,4.712094495052659,9,5.013755798339844,5.795005798339844,8.016252517700195,0.4750022888183594,-0.2949981689453125,0,0.001448152601386976,1.2371801862027876,95.86499786376952,1.141334676942214,97.50499725341795,2.58894768161859,100.41999816894531,0.001448152601386976
3882,2020-09-15,99.49250030517578,100.12249755859376,97.99500274658205,99.6449966430664,1778400.0,0.011076995074823515,2.8419834391919765,-0.08243052090249563,39.590084971425156,39.617400449414006,2.542629028144802,5.528403939220283,6.755275418456435,-0.03714478300975088,10.263458099619202,2.1274948120117188,-2.633945328707995,-4.4644996643066435,-13.734925083702421,4.8059257550891346,-9.099712374004525,0.17071304539123844,10.929685332591788,72.36178097242137,26.862154144303915,4.635212709697888,9,3.9237518310546875,3.9237518310546875,7.086250305175781,-0.46125030517578125,-2.532501220703125,1,0.0074628771304197095,-2.577445722913536,98.40249633789062,1.2371801862027876,95.86499786376952,1.141334676942214,97.50499725341795,0.0074628771304197095
3883,2020-09-16,98.4800033569336,100.99250030517578,97.87999725341795,99.9574966430664,2566400.0,-0.010176615776430697,-1.3249274817208205,9.688713227936763,39.675008008759555,37.79136728058983,2.7347621357631198,5.995742547418729,7.6705074321104405,1.230669252770653,10.642373233251726,3.1125030517578267,-2.9753136848084267,-4.935746765136713,-14.155360831446643,4.283867301173217,-9.545553798291678,-0.3259397319817481,11.620488598596197,57.824862501191234,12.206063231101787,4.609807033154966,9,4.496246337890625,4.936248779296875,7.756872177124023,0.5512466430664062,0.46999359130860796,2,0.00022846348198313216,2.8419834391919765,99.49250030517578,-2.577445722913536,98.40249633789062,1.2371801862027876,95.86499786376952,0.00022846348198313216
3884,2020-09-17,96.55249786376952,97.4000015258789,93.90499877929688,95.65499877929688,4665200.0,-0.019572557143179292,1.6962346051411838,-0.6074471490978846,36.978051256147765,36.881267380837215,2.516617829559962,7.382852817665338,9.40179462366062,3.3944570064934254,11.5996735678587,4.575004577636719,-3.797408111342861,-6.2798770904541215,-15.69400944546311,3.1342552645548665,-10.986943267958623,-1.5728109129496204,13.232734283167261,37.3544763949004,-4.937642246103962,4.707066177504495,9,2.252502441406264,6.647502899169936,9.49312782287599,2.478752136230483,6.197502136230483,3,0.03461845993889234,-1.3249274817208205,98.4800033569336,2.8419834391919765,99.49250030517578,-2.577445722913536,98.40249633789062,0.03461845993889234
3885,2020-09-18,97.32749938964844,100.26499938964844,95.25250244140624,97.70500183105469,6378400.0,0.00802673719505842,-1.2142467156925447,-0.4206159626648145,40.36410370580262,37.702658868429346,0.9109124674071722,6.08146086070019,8.392094068552538,2.948546337686338,12.331659938817735,5.012496948242202,-4.300331573892166,-4.972750473022458,-14.367242443320421,4.421741497275505,-9.66999645817144,-0.2755044878734765,11.822523422582748,48.28923983797161,4.870232046762226,4.697245985148981,9,0.3337516784667969,5.872501373291016,8.71812629699707,1.7037506103515625,7.1725006103515625,4,0.04030207942205433,1.6962346051411838,96.55249786376952,-1.3249274817208205,98.4800033569336,2.8419834391919765,99.49250030517578,0.04030207942205433
3886,2020-09-21,97.92250061035156,98.30249786376952,95.41500091552734,96.25,2671200.0,0.006113392663270378,1.3741029758619119,-4.430436540016168,38.73897911241791,38.4934747613326,0.06616280404465158,5.052215677071004,7.571399834205863,2.561939180211482,13.342478804864482,2.8874969482421733,-5.649080652700675,-3.937624359130865,-13.283947777735918,5.408699059474188,-8.610786068433399,0.7355373501716684,10.617721240562247,56.684316982301965,15.194123635322285,4.673161709302529,9,-0.2612495422363281,5.277500152587891,8.123125076293945,1.1087493896484375,-2.7649993896484375,0,0.014833152550179918,-1.2142467156925447,97.32749938964844,1.6962346051411838,96.55249786376952,-1.3249274817208205,98.4800033569336,0.014833152550179918
3887,2020-09-22,99.53250122070312,99.65750122070312,95.43000030517578,98.04499816894531,2636000.0,0.016441579824007846,3.866179557210479,0.8893886450930124,42.13417118656987,38.868114068870966,-1.3337171370039727,3.116449305903501,6.035147482982097,1.2128059762736143,13.756901714396191,4.227500915527344,-6.020851019383869,-2.019373703002927,-11.238602736257448,7.199855330251594,-6.6289882196301875,2.590240813624334,8.422311707346012,79.40037008610584,36.87179874679818,4.609614516627263,9,-1.8712501525878906,3.667499542236328,6.513124465942383,-0.501251220703125,-12.25250244140625,1,-0.0143169621408189,1.3741029758619119,97.92250061035156,-1.2142467156925447,97.32749938964844,1.6962346051411838,96.55249786376952,-0.0143169621408189
3888,2020-09-23,96.51750183105469,99.62750244140624,95.65499877929688,98.77749633789062,2172800.0,-0.030291606788449776,1.00631157932053,-1.519320921167359,27.903649528353853,37.96872881163344,1.1951843849928707,5.54963517791515,9.041137798357255,4.448561073003617,14.013342227873729,3.972503662109361,-5.742316486721023,-4.484373092651367,-13.515647198538801,4.5469010132360665,-9.000010145595084,0.03126396029234968,10.875318531044357,41.07708806671641,4.841481115583136,4.515637052943714,9,0.9312477111816406,6.682498931884766,9.52812385559082,2.5137481689453125,-12.694999694824219,2,0.00458463226900041,3.866179557210479,99.53250122070312,1.3741029758619119,97.92250061035156,-1.2142467156925447,97.32749938964844,0.00458463226900041
3889,2020-09-24,95.50749969482422,96.94750213623048,94.20249938964844,95.25,1695200.0,-0.010464445484699603,-1.3336889932446359,-0.11393819500239685,35.78521424448684,37.98690812120424,2.1143952341197974,6.008019837613617,9.968956700373681,5.631817134752339,14.579143185737593,2.7450027465820455,-5.227341567450665,-4.948625183105463,-13.919651011394379,4.022400645183453,-9.434138097249914,-0.4631122689610123,11.345807803962742,21.525778229703608,-17.32751245591007,4.485512914144457,9,1.9412498474121094,7.692501068115234,10.538125991821289,3.5237503051757812,-15.612503051757812,3,0.03604426107287728,1.00631157932053,96.51750183105469,3.866179557210479,99.53250122070312,1.3741029758619119,97.92250061035156,0.03604426107287728
3890,2020-09-25,100.58999633789062,100.63249969482422,94.19249725341795,94.94499969482422,2830800.0,0.05321568106490626,1.247818034386851,21.922343041687654,51.801011951961605,39.21891932954724,-2.4891347048566814,0.44860181846866,4.899682194615707,0.7069045040485094,14.292121074215297,6.440002441406264,-5.077147143511013,0.45124664306641193,-7.987658922217491,8.890152208350315,-3.7682061395755397,4.670699425708364,5.745378812116726,99.34001023570556,56.764348974219324,4.219452782641951,9,-3.141246795654297,2.610004425048828,6.680004119873047,0.472503662109375,-22.589996337890625,4,0.021473344673895056,-1.3336889932446359,95.50749969482422,1.00631157932053,96.51750183105469,3.866179557210479,99.53250122070312,0.021473344673895056
3891,2020-09-28,100.04750061035156,100.375,96.75250244140624,99.75,4323600.0,-0.005393137958935479,6.606298960319143,0.052701645220103774,55.11627906976743,40.944052007140826,-1.8872169264562046,0.6553172965493559,5.359022118527946,1.3964879174747864,13.989587931135015,3.837493896484389,-4.5451042801438035,0.14325103759765057,-8.013526470145834,8.300028545341135,-3.935137716274099,4.2216397914694,5.790659484827373,90.91616672827047,43.15743098575125,4.078388753871743,9,-2.5987510681152344,3.1525001525878906,6.602499008178711,1.8162498474121094,-17.105003356933594,0,0.04450385429406478,1.247818034386851,100.58999633789062,-1.3336889932446359,95.50749969482422,1.00631157932053,96.51750183105469,0.04450385429406478
3892,2020-09-29,100.54499816894531,102.38999938964844,99.4875030517578,99.94750213623048,2238400.0,0.004972613564144135,-2.8253804656587422,2.008385905523879,50.25773195876289,42.11991022380786,-2.4805762005885867,-0.3157611293133158,4.718442935813272,0.8994150197438842,13.411130881738886,2.902496337890639,-3.814168064797343,0.9311237335205078,-6.652461041682855,8.51470850872387,-2.8606686540811666,4.722916121122182,4.815835473598341,77.49312912589828,26.7767905257597,3.7917923876016797,9,-2.3974990844726562,2.6550025939941406,6.226251602172852,1.3187522888183594,-14.419998168945312,1,-0.053582943421905505,6.606298960319143,100.04750061035156,1.247818034386851,100.58999633789062,-1.3336889932446359,95.50749969482422,-0.053582943421905505
3893,2020-09-30,103.05750274658205,103.90750122070312,99.37750244140624,100.60250091552734,2511200.0,0.02498885696347597,1.1805054681934097,4.108816957160308,61.641691247512625,44.86031466729285,-4.777928213818498,-3.187815787688905,2.116101531738778,-1.60260119009979,13.183775671527103,4.529998779296889,-3.3942894188621295,3.5681282043457117,-3.679619214809037,10.81587562350046,-0.05574550523166977,7.192001913923093,1.845097501431738,91.25066261441158,34.93283988514801,3.6238737095773765,9,-4.007503509521499,0.14249801635740766,4.279373168945298,-1.1937522888183736,-14.28000640869142,2,-0.15309418088736326,-2.8253804656587422,100.54499816894531,6.606298960319143,100.04750061035156,1.247818034386851,100.58999633789062,-0.15309418088736326
3894,2020-10-01,103.45999908447266,105.0,102.4574966430664,104.2699966430664,1986400.0,0.0039055510483341216,1.2400868472174609,-0.3299376596577788,66.79566788075604,47.79715513117656,-4.579094083664657,-4.487266175891932,1.6497238383077786,-2.055471869857456,14.150908652875573,2.5425033569335938,-2.976515588374582,4.393999481201178,-0.3519854880838693,9.139984450486224,2.021006996558654,6.766991965843701,-9.555000305175781,85.75063128238037,23.364858244667225,2.3729924846425234,10,-3.863750457763672,-0.2599983215332031,3.8075008392333984,-1.5962486267089844,-13.129997253417969,3,-0.1898076273150615,1.1805054681934097,103.05750274658205,-2.8253804656587422,100.54499816894531,6.606298960319143,100.04750061035156,-0.1898076273150615
3895,2020-10-02,96.12999725341795,100.4000015258789,94.77749633789062,99.24749755859376,5284800.0,-0.07084865547959196,1.0737654750900119,3.848777409388928,45.85348279269348,48.587655540096065,2.864400771674738,2.406331271405193,8.878837037952309,5.223173868884103,15.053142766924848,8.682502746582031,-2.6496680905734564,-2.580627059936532,-7.0688246856437615,1.9075705657706976,-4.82472587279014,-0.3365282470829243,-2.003098449707011,13.230622949449216,-47.812641681982754,2.2440988128536143,10,3.46625137329103,7.070003509521499,11.1375026702881,5.733753204345717,-10.169998168945298,4,-0.16888589487371808,1.2400868472174609,103.45999908447266,1.1805054681934097,103.05750274658205,-2.8253804656587422,100.54499816894531,-0.16888589487371808
3896,2020-10-05,95.62750244140624,97.44000244140624,94.68499755859376,97.0,3310800.0,-0.005227242550387645,1.4461726053380357,0.4402557896514345,42.793215343009834,48.660882668589394,3.3605079596260055,2.7395667117031763,9.258500662935859,5.685239564966679,14.454684425924636,2.7550048828124716,-2.019144154954674,-2.8864971160888757,-7.558802752955216,1.785808520777465,-5.222649934522039,-0.5503442976557125,-1.2831416137695157,9.137224040094175,-48.389282120311016,2.3361528184331677,10,3.9687461853027486,7.572498321533217,11.639997482299819,8.306247711181669,-10.745002746582017,0,-0.1843350708882847,1.0737654750900119,96.12999725341795,1.2400868472174609,103.45999908447266,1.1805054681934097,103.05750274658205,-0.1843350708882847
3897,2020-10-06,93.72250366210938,97.3375015258789,93.35250091552734,94.9175033569336,3646800.0,-0.01992103454196259,-3.11885263676688,0.8706752790501089,41.41477890241892,50.16211926570773,4.866447352107315,4.598785331963754,11.002459622127816,7.554887323251819,13.917357624917015,3.9850006103515625,-1.654255700777199,-4.61274604797363,-9.733069288150261,0.5075771922030015,-7.172907668061953,-2.052584427885307,11.277496337890625,3.1766711797838547,-52.06851829343161,2.560161620088318,10,5.453746795654297,9.201248168945312,13.54499626159668,10.21124649047853,-6.847503662109375,1,-0.11502046987088332,1.4461726053380357,95.62750244140624,1.0737654750900119,96.12999725341795,1.2400868472174609,103.45999908447266,-0.11502046987088332
3898,2020-10-07,98.45500183105469,98.60749816894531,94.1875,94.1875,4076400.0,0.05049479030145232,-1.0714686689907928,-3.571132151362119,53.11758235685803,52.0879379448601,0.48912251288801656,-0.30406294867113104,6.206048723892849,2.7555989603348223,13.726183495680955,4.8849945068359375,-1.1380884602457968,0.21800193786620525,-4.808438192020503,5.244442067752914,-2.295218127077149,2.7312220028095595,6.312048187255854,43.80769535607447,-13.134593452592355,2.5132200649433574,10,0.7212486267089844,4.46875,8.529373168945312,5.478748321533217,-14.279998779296875,2,-0.12523489514745567,-3.11885263676688,93.72250366210938,1.4461726053380357,95.62750244140624,1.0737654750900119,96.12999725341795,-0.12523489514745567
3899,2020-10-08,96.875,99.9499969482422,96.7925033569336,99.16500091552734,2159600.0,-0.016047958982987165,-1.5723022801222064,-0.5366139268794136,49.27756120448855,51.807554528474206,2.551859079953033,1.2925930045988707,7.627587929647589,4.272077910542265,13.51877020129369,3.157493591308608,-0.9182118049599808,-1.3305000305175838,-6.38407818589252,3.723078124857352,-3.8572891082050518,1.1962890471698842,7.6637590362548735,49.98224589436307,-7.7218683858211605,2.526789077687465,10,2.301250457763672,6.0487518310546875,10.095624923706055,7.058750152587905,-12.775001525878906,3,-0.08358713457661293,-1.0714686689907928,98.45500183105469,-3.11885263676688,93.72250366210938,1.4461726053380357,95.62750244140624,-0.08358713457661293
3900,2020-10-09,96.5,99.24500274658205,96.3000030517578,98.38249969482422,2633600.0,-0.003870967741935516,-1.5805108115425555,0.8220519398310873,47.712836818359136,50.98494983387328,2.5542920075646123,1.8104264833403079,7.802006049785604,4.6201284461378975,12.838785316433338,2.944999694824247,0.12453119057487072,-1.7372501373290987,-6.736602019432581,3.262101744774384,-4.236926078380833,0.7624258037226355,7.815033873840321,47.70747975997593,-9.70735260591212,2.4996759410517377,10,2.676250457763672,5.9837493896484375,11.028125762939453,7.433750152587905,-11.492500305175781,4,-0.06393780485953693,-1.5723022801222064,96.875,-1.0714686689907928,98.45500183105469,-3.11885263676688,93.72250366210938,-0.06393780485953693
3901,2020-10-12,98.54499816894531,100.4574966430664,97.00499725341795,98.12999725341795,3730400.0,0.021191690869899693,-1.5909930233290317,-0.22045204929826526,48.434149700485804,50.7823295829536,0.30592130386270355,-0.23541844633749065,5.542364680048053,2.578200983340622,12.032005582987551,3.9574966430664062,0.8690956985080192,0.30062294006347656,-4.70012655325209,5.3013724333790435,-2.199751806594307,2.80099768672126,5.550785045728745,73.08234167251891,17.68644214121376,2.500374746657787,10,0.6312522888183594,0.6312522888183594,8.852502822875977,5.388751983642592,-14.957496643066406,0,-0.12770814671787767,-1.5805108115425555,96.5,-1.5723022801222064,96.875,-1.0714686689907928,98.45500183105469,-0.12770814671787767
3902,2020-10-13,100.23500061035156,100.7249984741211,98.625,99.625,2456800.0,0.017149550690628734,1.6415135985873592,1.4698777461163206,56.15327341113049,50.17250537891114,-1.6010457156134095,-1.9678343875733049,3.5874079220608337,0.903482844067355,11.210624659950453,2.1800003051757812,0.7516260726786186,1.9535003662109318,-3.097040229530947,7.004040961952811,-0.5717699316600005,4.478770664081864,3.645916958339555,92.50481104188086,33.83956748556014,2.5252702978709367,10,-1.0587501525878906,-1.0587501525878906,3.5718765258789062,3.6987495422363423,-17.93250274658203,1,-0.15316507030521076,-1.5909930233290317,98.54499816894531,-1.5805108115425555,96.5,-1.5723022801222064,96.875,-0.15316507030521076
3903,2020-10-14,98.50250244140624,100.81749725341795,97.58499908447266,100.08499908447266,2228000.0,-0.017284363330132058,1.1214146770111335,-2.594254196162817,54.84158453696358,48.84427389626754,-0.6510925167537494,-0.24618631958098547,5.0437030753407015,2.6178743639526374,10.68814013392786,3.2324981689452983,0.5111233844768606,0.21987724304197798,-4.830859537892309,5.270614023976265,-2.3054911474251725,2.7452456335091284,5.167846794221603,48.75489134748707,-14.004793271130005,2.525368390467146,10,-1.4175033569335795,0.6737480163574361,5.304374694824233,5.431247711181669,-15.84249877929686,2,-0.11804271113135223,1.6415135985873592,100.23500061035156,-1.5909930233290317,98.54499816894531,-1.5805108115425555,96.5,-0.11804271113135223
3904,2020-10-15,99.8949966430664,100.11499786376952,97.13249969482422,97.76750183105469,4233200.0,0.014136637822866449,1.323272724031073,-1.3443913586377343,48.72430224185028,49.16325383506273,-2.908301967656726,-1.4497594308995474,3.3057032489177374,1.3088342699533513,9.413133099738605,2.9824981689452983,0.4130388073437814,1.4452465057373018,-3.585605903382387,6.4760989148569905,-1.0701796988225425,3.960672710297146,3.5689956261594205,79.57937367108221,20.56090680052951,2.5154262045598457,10,-2.80999755859375,-0.7187461853027344,3.9118804931640625,4.038753509521499,-20.92749786376953,3,-0.15736517462909094,1.1214146770111335,98.50250244140624,1.6415135985873592,100.23500061035156,-1.5909930233290317,98.54499816894531,-0.15736517462909094
3905,2020-10-16,101.25,104.49749755859376,99.73500061035156,100.8000030517578,3354000.0,0.013564276515020568,-2.6918554792616756,0.21151494504312945,52.143302394193356,50.202152396305344,-3.867348751369164,-2.6307093999612334,1.716896768672143,0.13446956022269774,8.836863320960317,4.762496948242202,-0.20878458725911742,2.6041248321533175,-2.5469131382990327,7.755162802605668,0.028605846927149514,5.179643817379485,-7.897499084472656,56.656691006733794,1.6039559035384485,2.575518985226172,10,-2.325000762939453,-2.073749542236328,2.5568771362304688,2.888751983642578,-20.977500915527344,4,-0.16938273111979163,1.323272724031073,99.8949966430664,1.1214146770111335,98.50250244140624,1.6415135985873592,100.23500061035156,-0.16938273111979163
3906,2020-10-19,99.375,102.5,98.75499725341795,100.90249633789062,3773600.0,-0.01851851851851849,-1.7064139250486396,-3.394459326574102,48.01223503207302,50.93520307737802,-1.5699614548257728,-0.6759696877865906,3.317784252771588,2.1722571944140867,8.13732211389489,3.7450027465820455,-1.0933276039930604,0.6564998626708984,-4.492552730175845,5.805552455517642,-1.9180264337524733,3.23102615909427,-5.799599151611332,30.44807814822674,-20.866962974229203,2.5745262964233713,10,-0.032501220703125,-0.19874954223632812,4.431877136230469,4.822502136230469,-21.044998168945312,0,-0.14457861942315253,-2.6918554792616756,101.25,1.323272724031073,99.8949966430664,1.1214146770111335,98.50250244140624,-0.14457861942315253
3907,2020-10-20,98.10749816894531,101.0500030517578,97.40750122070312,99.36000061035156,3252800.0,-0.012754735406839579,-1.746470770965393,0.8199708309192256,41.218722110472356,49.61310749444628,0.43020532868261796,0.5052026956866484,4.447792243928632,3.531044153969134,7.696875852054339,3.6425018310546733,-0.8744809701024678,-0.5397518157958956,-5.6808088712495675,4.601305239657776,-3.1102803435227315,2.0307767119309403,-4.313655386352536,13.23827232750983,-31.660945087606255,2.570528527726834,10,2.2912521362304688,1.0687522888183594,5.699378967285156,6.090003967285156,-19.970001220703125,1,-0.14800088590642024,-1.7064139250486396,99.375,-2.6918554792616756,101.25,1.323272724031073,99.8949966430664,-0.14800088590642024
3908,2020-10-21,96.95999908447266,99.1999969482422,96.27249908447266,98.47250366210938,3056000.0,-0.011696344376212808,-1.0277009334929328,1.2075861312801521,38.76598402072623,48.44515447402824,1.5012043700292992,1.77874973236122,5.522787649152406,4.76252560492577,7.334295605787673,2.9274978637695455,-0.5237905217733072,-1.7093757629394588,-6.815531378038884,3.396779852159966,-4.262453570489171,0.8437020446102537,-2.952083206359859,8.358664164657656,-30.07713274224392,2.5530778075497116,10,3.424999237060547,2.2162513732910156,6.4562530517578125,7.2375030517578125,-17.407501220703125,2,-0.151170599825742,-1.746470770965393,98.10749816894531,-1.7064139250486396,99.375,-2.6918554792616756,101.25,-0.151170599825742
3909,2020-10-22,98.9499969482422,99.5625,96.46499633789062,96.625,1857600.0,0.020523905554452826,-1.3421539952579569,-1.5371834126115496,55.977111158617475,49.3634071785014,-0.18271613352119687,0.06311454890696666,3.3469993193223644,2.8807102746199433,6.592620802376597,3.097503662109375,0.11546710601541577,0.10849723815918821,-4.776165643115448,4.993160119433824,-2.33383420247813,2.550828678796506,-4.732289436519778,32.55317155612789,-8.696200392144078,2.442331440637321,10,1.4350013732910014,0.22625350952147016,4.246253967285142,5.247505187988267,-19.02999877929689,3,-0.16462853752945172,-1.0277009334929328,96.95999908447266,-1.746470770965393,98.10749816894531,-1.7064139250486396,99.375,-0.16462853752945172
3910,2020-10-23,102.75,102.80249786376952,99.24250030517578,99.5,2192800.0,0.03840326598236743,1.122206910352804,1.3978512971628374,63.24499928778124,51.00905713264533,-3.3558235173737643,-3.7595219707884127,-0.6580278593027629,-0.7484362871719838,6.923083420884427,3.8525009155273153,0.11421067256620177,3.8005001068115263,-1.3359645327793714,8.936964746402424,1.2322677870160845,6.368732426606968,-8.326696687340146,99.19605094053065,51.65878653438283,2.568232319795446,10,-2.365001678466797,-3.573749542236328,-1.7474994659423828,1.2312507629394531,-20.81999969482422,4,-0.23145986589492096,-1.3421539952579569,98.9499969482422,-1.0277009334929328,96.95999908447266,-1.746470770965393,98.10749816894531,-0.23145986589492096
3911,2020-10-26,104.5,104.74749755859376,100.875,101.41500091552734,3588800.0,0.017031630170316392,1.1634099612775541,0.9492304875300481,70.15804185186599,52.56514251494927,-4.662594924644409,-5.437639299526438,-2.5153820856048412,-2.231801697919934,7.430827929665562,3.872497558593764,0.4449912130128695,5.327875137329102,-0.36481151061488504,11.020561785273088,2.4815318133571083,8.174218461301095,-9.875212802421473,97.07967429906316,42.11634504859617,2.846343323971995,10,-3.990001678466797,-5.323749542236328,-4.069374084472656,-0.5187492370605469,-21.199996948242188,0,-0.2318421140241851,1.122206910352804,102.75,-1.3421539952579569,98.9499969482422,-1.0277009334929328,96.95999908447266,-0.2318421140241851
3912,2020-10-27,95.15750122070312,99.5,95.02749633789062,98.80750274658205,11525600.0,-0.0894019021942285,-1.2877190517724144,-1.1831450920844746,44.73956969166462,51.44269642102717,4.340351740426399,3.668640063183915,6.481970915904242,7.2473137861245505,7.704746105673251,9.472503662109375,0.6687965370256705,-3.745248794555664,-9.66955913405252,2.1790615449411916,-6.707403964304092,-0.7830936248072362,9.58999633789064,1.3374986263951882,-52.76342393026918,2.9621551697484243,10,4.7299957275390625,4.018749237060547,5.273124694824219,8.823749542236328,-9.0,1,-0.17683839081292874,1.1634099612775541,104.5,1.122206910352804,102.75,-1.3421539952579569,98.9499969482422,-0.17683839081292874
3913,2020-10-28,87.27999877929688,92.0,82.65499877929688,91.58499908447266,22844400.0,-0.08278383039016124,2.639726322514505,1.17945164533572,37.2542489687953,50.168246057354395,11.687608114940772,10.860341440093492,13.945494330042834,15.200526499101045,8.34586275633779,12.50250244140625,0.5176459963929858,-10.833876037597662,-18.402409180696907,-3.265342894498417,-14.618142609147284,-7.0496094660480395,17.46749877929689,20.934707505038478,-32.29561646880677,3.784266571549623,10,6.4212493896484375,6.5475006103515625,13.150627136230469,16.701251983642578,-0.27249908447265625,2,-0.10474910585382957,-1.2877190517724144,95.15750122070312,1.1634099612775541,104.5,1.122206910352804,102.75,-0.10474910585382957
3914,2020-10-29,83.82250213623047,88.59750366210938,83.09249877929688,88.19000244140625,9402000.0,-0.03961384843518734,1.1244580666911044,1.0145180012937183,34.43428190945747,48.200577114605956,14.109193749446291,13.461385706431443,16.975278296896562,18.666974413862846,8.768087060426556,5.5050048828125,-0.18617867861023285,-13.309497833251953,-22.80712657110618,-3.811869095397725,-18.058312202179067,-8.560683464324839,20.041295471191418,5.2846143326606105,-46.63486592781537,4.748814368927118,10,9.878746032714844,10.004997253417969,16.501873016357422,20.158748626708984,0.527496337890625,3,-0.050941026140226886,2.639726322514505,87.27999877929688,-1.2877190517724144,95.15750122070312,1.1634099612775541,104.5,-0.050941026140226886
3915,2020-10-30,79.8949966430664,84.5,79.375,84.18499755859375,8893200.0,-0.046855025715898835,1.0833308780771467,0.982255435779456,28.112897481037564,45.98953960893535,16.415159941993352,16.980860466541117,20.428674128307023,22.562042101223653,9.353026499528143,5.125,-0.88490501780241,-16.425253295898443,-28.663287471464344,-4.187219120332543,-22.544270383681393,-10.306236208115493,23.120449011230477,2.049449967885725,-45.243573584676845,6.119017087782952,10,12.166252136230469,12.292503356933594,20.429378509521484,24.086254119873047,7.1450042724609375,4,0.0003129298069890485,1.1244580666911044,83.82250213623047,2.639726322514505,87.27999877929688,-1.2877190517724144,95.15750122070312,0.0003129298069890485
3916,2020-11-02,78.0,82.13500213623047,76.40750122070312,82.13500213623047,7263200.0,-0.02371858968256002,1.7702529415129258,0.9638697561261891,24.030598133159614,44.07974805590061,16.7172505131948,18.432585370111013,21.857902269199812,24.50290793822839,10.06863513648212,5.727500915527344,-1.5905692470587525,-17.438874816894526,-32.17172567836944,-2.70602395541961,-24.805300247631976,-10.072449386157075,23.597018915039072,6.896173491300986,-33.24535626118481,7.366425430737456,11,12.577499389648438,12.703750610351562,22.32437515258789,25.981250762939453,5.347503662109375,0,0.050384619297125344,1.0833308780771467,79.8949966430664,1.1244580666911044,83.82250213623047,2.639726322514505,87.27999877929688,0.050384619297125344
3917,2020-11-03,82.94249725341797,83.375,78.75250244140625,78.75250244140625,4889200.0,0.06336534940279437,-1.2064454807161806,-1.0132993101259633,33.09429995326542,43.44956093729385,10.501746009347173,13.324207377623082,16.530589971850702,19.605467614715522,10.44652282767667,5.375,-2.49717250174578,-11.95737724304199,-27.708222461900675,3.7934679758166965,-19.832799852471325,-4.0819546336126535,16.639360246074233,41.91115308209459,2.7410468727390125,7.875422609429341,11,7.635002136230469,7.761253356933594,17.381877899169922,21.038753509521484,3.8550033569335938,1,0.004310284958596533,1.7702529415129258,78.0,1.0833308780771467,79.8949966430664,1.1244580666911044,83.82250213623047,0.004310284958596533
3918,2020-11-04,86.125,87.58999633789062,83.82499694824219,86.50250244140625,5573600.0,0.03836998947425441,1.9500597800095647,-0.09009615962388313,35.59925209281721,41.185354374427156,6.281204153786959,9.666200270722214,12.933646082150773,16.37313959657017,10.834296268422936,4.647499084472656,-3.1342555435323334,-8.15837440490722,-24.28407399198909,7.967325182174648,-16.221224198448155,-0.09552461136628665,11.602908997189076,79.71695515243765,43.772250187871165,8.06284979354093,11,4.4524993896484375,4.5787506103515625,14.548749923706055,17.856250762939453,0.8024978637695312,2,0.00037737266418713666,-1.2064454807161806,82.94249725341797,1.7702529415129258,78.0,1.0833308780771467,79.8949966430664,0.00037737266418713666
3919,2020-11-05,88.77749633789062,91.5625,87.45249938964844,88.45500183105469,5623200.0,0.030798215824564545,-2.5316878093552297,-0.8542845594179467,37.300815428226436,38.30266727892107,2.2730239091913518,6.720519218786421,9.924286524711633,13.708689064211995,11.30129427199504,5.4375,-3.44865609263762,-5.101002883911136,-21.358801536325885,11.156795768503613,-13.22990221011851,3.027896442296239,7.244780037179581,81.62320101329242,46.30326495394712,8.128899326207373,11,1.8000030517578125,1.9262542724609375,12.347503662109375,15.203754425048828,-0.37999725341796875,3,-0.01993744716937873,1.9500597800095647,86.125,-1.2064454807161806,82.94249725341797,1.7702529415129258,78.0,-0.01993744716937873
3920,2020-11-06,90.33000183105469,91.26499938964844,87.2750015258789,89.09500122070312,3708800.0,0.017487601669404773,1.570050469558551,3.829524485450674,40.729735072285706,35.032855414523254,-1.3706735988598666,4.935097421975115,8.008997805256172,12.11249939468047,11.691318091138426,3.9899978637695312,-3.594901274699069,-3.239997482299799,-19.52248535885623,13.042490394256632,-11.381241420578021,4.9012464559784235,4.1230925316661455,91.8673819319008,53.62072890465004,8.141243938278217,11,-2.376251220703125,0.24749755859375,11.068122863769531,13.651248931884766,-1.7775039672851562,4,-0.06620174068099838,-2.5316878093552297,88.77749633789062,1.9500597800095647,86.125,-1.2064454807161806,82.94249725341797,-0.06620174068099838
3921,2020-11-09,85.95999908447266,91.51000213623048,85.7750015258789,90.3324966430664,4772400.0,-0.048378198361550995,-1.4185596066974744,-3.540482103364345,38.29438880964399,34.316724205409855,0.10377402431437588,8.763216075250881,12.028881035624039,16.418032647588348,12.502791637659067,5.735000610351577,-4.648469658552187,-6.980750274658206,-23.425615633349977,9.464115084033565,-15.203182954004092,1.2416824046876798,7.049447826886762,56.26462152001868,14.240949292155747,8.222432679345886,11,-1.7562484741210938,4.617500305175781,15.438125610351562,18.021251678466797,2.12750244140625,0,0.012564004683077945,1.570050469558551,90.33000183105469,-2.5316878093552297,88.77749633789062,1.9500597800095647,86.125,0.012564004683077945
3922,2020-11-10,84.88249969482422,85.31500244140625,81.71499633789062,84.05249786376953,4222800.0,-0.012534892986557411,3.247776457455619,-0.18982328061530732,38.34612027637937,34.43804323958586,-0.4799878991849056,9.098032617843643,12.684457392332163,17.394403688740127,13.631764814409319,4.245002746582031,-6.420581155268664,-7.290624618530273,-23.735133580679175,9.153884343618628,-15.512879099604731,0.9316298625441846,6.798791561282698,32.16554637213612,-13.533383962884542,8.222254481074451,11,-0.8974990844726562,5.694999694824219,16.515625,19.098751068115234,4.595001220703125,1,-0.018083775080064535,-1.4185596066974744,85.95999908447266,1.570050469558551,90.33000183105469,-2.5316878093552297,88.77749633789062,-0.018083775080064535
3923,2020-11-11,86.875,88.12000274658203,85.125,85.7125015258789,3633600.0,0.02347362898523686,-1.5625675221374693,1.4005974813861568,38.34909760558949,34.87302276137831,-2.83400468617846,6.524267390362311,10.310439479228236,15.32342976245684,14.351054048770884,3.2375030517578125,-8.695232034196962,-4.71674919128418,-21.04079061154968,11.607292228981322,-12.87876990141693,3.445271518848571,4.635002136230483,52.39910376437557,4.829236722651814,8.162020710132749,11,-2.8899993896484375,3.7024993896484375,14.17500114440918,16.830001831054688,2.7675018310546875,2,-0.0008920793053057707,3.247776457455619,84.88249969482422,-1.4185596066974744,85.95999908447266,1.570050469558551,90.33000183105469,-0.0008920793053057707
3924,2020-11-12,84.17500305175781,89.81999969482422,83.50499725341797,87.11750030517578,5049200.0,-0.031079101562500044,-1.9492069543591233,-2.5311837554390273,31.68868641444338,35.27033264286784,-0.0880013630772396,8.41776031476725,12.384000704434186,17.926180711424337,14.874040638447466,6.31500244140625,-9.624465280498853,-6.630746459960932,-22.784360065833482,9.522867145911619,-14.707553262897207,1.4460603429753434,6.126799011230489,25.114908194175143,-15.266765248138071,8.076806802936272,11,-0.19000244140625,6.402496337890625,16.874998092651367,19.529998779296875,3.0374984741210938,3,0.03269966988084638,-1.5625675221374693,86.875,3.247776457455619,84.88249969482422,-1.4185596066974744,85.95999908447266,0.03269966988084638
3925,2020-11-13,84.0999984741211,86.64749908447266,83.6675033569336,85.70500183105469,2561200.0,-0.0008910552410743566,-1.4129582667947502,0.5454561954371382,29.20277386676399,35.84501883549055,0.7221525491558509,7.528017669726552,12.09892961881016,17.952812424074565,15.500218927907062,2.9799957275390625,-9.640593656188472,-5.848250961303705,-21.47979771176682,9.78329578915941,-13.664024336535263,1.9675224139278527,5.720001220703125,24.349165128975212,-8.494570584515575,7.815773375231561,11,1.0575027465820312,6.477500915527344,16.950002670288086,19.605003356933594,4.4575042724609375,4,0.05109988927852327,-1.9492069543591233,84.17500305175781,-1.5625675221374693,86.875,3.247776457455619,84.88249969482422,0.05109988927852327
3926,2020-11-16,85.00749969482422,86.11499786376953,83.23750305175781,84.0999984741211,3214000.0,0.010790740037675217,-1.1861375005071788,-0.5654201387073313,37.50307871651103,36.334883142517846,1.0205172527910662,5.785579837759045,10.953029130093086,16.986595415308386,16.44913651218759,2.8774948120117188,-9.184421708163683,-4.222374725341794,-19.342010505890684,10.897261055207096,-11.782192615616239,3.337443164932651,4.8125,40.623096770428276,3.6373063283120786,7.559817890274444,11,1.6312484741210938,5.569999694824219,15.822500228881836,18.69750213623047,3.9899978637695312,0,0.041702181356607415,-1.4129582667947502,84.0999984741211,-1.9492069543591233,84.17500305175781,-1.5625675221374693,86.875,0.041702181356607415
3927,2020-11-17,83.5875015258789,84.6624984741211,83.30999755859375,84.2125015258789,3373600.0,-0.016704386954599193,-1.292359018788874,-0.6887043077647376,44.594104641704995,37.33431120350538,2.840321193182234,6.389599370731901,12.186150449872343,18.39902103828608,17.656857245071585,1.6975021362304688,-8.049493615828993,-4.916373062133786,-19.630124149042942,9.79737802477537,-12.273248605588364,2.4405024813207916,5.159498291015623,5.317108281244024,-32.30696377821293,7.356875543454575,11,3.0512466430664062,6.989997863769531,15.588748931884766,20.11750030517578,5.1674957275390625,1,0.0538357998247716,-1.1861375005071788,85.00749969482422,-1.4129582667947502,84.0999984741211,-1.9492069543591233,84.17500305175781,0.0538357998247716
3928,2020-11-18,82.30249786376953,83.9574966430664,81.89250183105469,83.8125,3337600.0,-0.01537315553942642,1.294444515087166,2.41600341796875,47.62350883320403,38.48127713739178,3.94046282875955,6.872556154275145,13.164829582262257,19.60846732645045,18.725587488403622,2.0649948120117188,-6.490960323951242,-5.468501663208002,-19.86556022353703,8.928556897121027,-12.66703094337251,1.7300276169565052,5.457342065429685,5.171821421594055,-35.03342196093982,7.1985292801645135,11,4.310001373291016,8.275001525878906,16.87375259399414,21.402503967285156,8.275001525878906,2,0.08717843611058052,-1.292359018788874,83.5875015258789,-1.1861375005071788,85.00749969482422,-1.4129582667947502,84.0999984741211,0.08717843611058052
3929,2020-11-19,82.66000366210938,83.5999984741211,81.06749725341797,81.7249984741211,3406800.0,0.004343802528710583,-1.2511045630406255,-0.6192078577599928,54.86625469921909,40.052001540384374,2.9322957211848433,5.514818536843649,12.59281132411192,19.147975164950452,20.004418441311643,2.532501220703125,-5.630545719079564,-4.296496200561521,-17.84905861877739,9.25606621765435,-11.072777409669456,2.479785008546415,4.191649170410159,28.53953200926465,-15.810888401135397,6.776281209107933,11,3.6287460327148438,7.9174957275390625,15.470621109008789,21.044998168945312,6.564994812011719,3,0.08447251221386076,1.294444515087166,82.30249786376953,-1.292359018788874,83.5875015258789,-1.1861375005071788,85.00749969482422,0.08447251221386076
3930,2020-11-20,78.96749877929688,83.06999969482422,78.88500213623047,82.7874984741211,6632400.0,-0.044670998296908015,-1.1003788857809662,-4.085538501709465,51.6014204315849,41.530560609488916,5.412737515108077,7.730595092221591,16.07634390646126,22.7356937961585,21.155325037434363,4.18499755859375,-5.184992455195541,-6.799876022338864,-18.57452208455753,4.9747700398798,-12.687199053448197,-0.912552991229532,7.048621924277342,1.1410330818340104,-45.966452522788984,5.887323031109331,11,5.385002136230469,11.610000610351562,19.16312599182129,24.737503051757812,11.72499847412108,4,0.10441007850110151,-1.2511045630406255,82.66000366210938,1.294444515087166,82.30249786376953,-1.292359018788874,83.5875015258789,0.10441007850110151
3931,2020-11-23,80.27249908447266,81.25,78.65750122070312,79.74749755859375,5193200.0,0.01652579004462429,1.0907219920076048,-0.13743496539809666,44.97554403538061,42.267163249377944,3.5940782444460666,4.761596753295549,14.491423286642458,21.303930522824402,21.92504008085014,2.592498779296875,-5.001728437181441,-4.283500671386719,-12.342293832623199,3.775292489849761,-8.312897252004959,-0.25410409076847884,4.974932060471872,26.89423151443233,-20.0084140997043,4.029396580618238,11,3.9662513732910156,10.305000305175781,18.778125762939453,23.43250274658203,12.157501220703125,0,0.10321098454142885,-1.1003788857809662,78.96749877929688,-1.2511045630406255,82.66000366210938,1.294444515087166,82.30249786376953,0.10321098454142885
3932,2020-11-24,78.33000183105469,80.75,78.12999725341797,80.75,3901200.0,-0.024198788820238848,1.165293164435645,-4.609506924563672,34.61312098350149,41.85205473581261,5.039292800927143,5.6694572906020255,16.090517425218465,23.04389242116096,23.386456657002736,2.6200027465820312,-5.24069138853784,-5.384622955322271,-12.200976037034835,1.431730126390292,-8.79279949617856,-1.9764464144659826,6.210234919950523,3.43208234379214,-37.695514506490326,3.4081765408562843,11,5.644996643066406,12.24749755859375,20.929372787475586,25.375,11.104995727539062,1,0.1361865885123703,1.0907219920076048,80.27249908447266,-1.1003788857809662,78.96749877929688,-1.2511045630406255,82.66000366210938,0.1361865885123703
3933,2020-11-25,78.13749694824219,80.03500366210938,77.75250244140625,78.7699966430664,3271200.0,-0.0024576136641449864,-2.2549299069233575,0.2613637080146535,26.738112235707007,41.30199093817523,4.315905458307213,5.419785416267473,15.962942838038032,23.019988403055578,22.902410163397743,2.282501220703125,-5.007682750112821,-5.120002746582031,-12.15242204379608,1.9124165506320168,-8.636212395189062,-1.6037930979750001,5.752120960338857,6.583920787325345,-28.205892811333136,3.516209648607026,11,4.062503814697266,12.44000244140625,21.65000343322754,25.5675048828125,14.050003051757812,2,0.1358822680512628,1.165293164435645,78.33000183105469,1.0907219920076048,80.27249908447266,-1.1003788857809662,78.96749877929688,0.1358822680512628
3934,2020-11-27,79.55249786376953,79.91500091552734,78.00250244140625,79.40750122070312,2344400.0,0.018109114967742368,3.3965343365517,-0.22924381506097488,26.294965392970937,40.978901107753785,2.4319967836782865,3.8667337727381152,14.299844311497537,21.357685690579686,22.392205195806127,1.9124984741210938,-4.678319094041541,-3.491501617431638,-10.70854343088179,3.725540196018514,-7.100022524156714,0.11701928929343808,3.738550709781279,33.85042505111374,6.0210973491868245,3.608520906725079,11,2.3812522888183594,11.025001525878906,20.228126525878906,23.371253967285156,14.427505493164062,4,0.13858774798949458,-2.2549299069233575,78.13749694824219,1.165293164435645,78.33000183105469,1.0907219920076048,80.27249908447266,0.13858774798949458
3935,2020-11-30,79.91999816894531,80.48249816894531,78.34500122070312,79.39250183105469,8848400.0,0.004619594796446469,1.5869914495189201,3.6379900026308865,33.8761481249753,40.57590881980537,1.574817509149085,3.6904118930845584,13.658417107627344,20.72099413673854,21.32652249912291,2.1374969482421875,-4.508555594940347,-3.125251388549799,-10.340004893063622,4.089502115964024,-6.73262814080671,0.48212536370711234,2.820366616377683,61.97275884334154,36.18129151879519,3.6073767522569087,11,1.2875022888183594,10.657501220703125,19.860626220703125,23.003753662109375,16.87000274658203,0,0.11642893541495902,3.3965343365517,79.55249786376953,-2.2549299069233575,78.13749694824219,1.165293164435645,78.33000183105469,0.11642893541495902
3936,2020-12-01,81.93000030517578,82.27749633789062,79.7925033569336,80.3375015258789,6226800.0,0.025150177455978806,1.172680154489604,3.018975990743419,42.49206311020539,40.34234864963875,-1.0254760185747784,2.0974700291890116,11.373015091479346,18.45418881198708,19.6700474923481,2.4849929809570312,-3.6924702963247427,-1.3117492675781222,-8.152296587927466,5.528798052771222,-4.732022927752794,2.10852439259655,-5.522499084472656,92.32051930534479,64.55377708299214,3.420273660174672,12,-1.0750007629394531,8.647499084472656,17.850624084472656,20.993751525878906,15.092498779296875,1,0.10695101813259256,1.5869914495189201,79.91999816894531,3.3965343365517,79.55249786376953,-2.2549299069233575,78.13749694824219,0.10695101813259256
3937,2020-12-02,83.30000305175781,83.46499633789062,80.65499877929688,81.66999816894531,4467600.0,0.016721625063822687,1.8673569482288828,1.02355173140678,40.61188949893694,39.563279834720184,-2.727360222919856,0.7964588501339733,9.685950795011706,16.974091458014243,18.110500285334197,2.80999755859375,-2.7032470413019922,0.04037818908690838,-6.798744827893444,6.8795012060672605,-3.3791833194032677,3.4599396975770844,-6.775101928710939,97.11171181759417,69.46751686102952,3.4195615084901725,12,-2.6237525939941406,4.65374755859375,16.543121337890625,19.623748779296875,9.360000610351562,2,0.10960380454902396,1.172680154489604,81.93000030517578,1.5869914495189201,79.91999816894531,3.3965343365517,79.55249786376953,0.10960380454902396
3938,2020-12-03,86.15750122070312,87.26750183105469,82.81500244140625,83.3499984741211,6974800.0,0.034303698250405024,-1.2965856077256208,1.7223891634838613,55.163421238998545,39.59629833914012,-5.565825479681436,-2.1697223569046287,6.6352556446805835,13.997607430731307,17.126809580658215,4.4524993896484375,-2.333800539774188,2.8962512969970646,-3.945753290594368,9.738255884588497,-0.5247509967986446,6.317253590792774,-9.354996289062498,88.01942057770948,57.57446586314535,3.4210022937957136,12,-3.6474990844726562,-1.9537506103515625,13.374372482299805,16.766250610351562,3.8850021362304688,3,0.03804075433310117,1.8673569482288828,83.30000305175781,1.172680154489604,81.93000030517578,1.5869914495189201,79.91999816894531,0.03804075433310117
3939,2020-12-04,87.00749969482422,87.48999786376953,84.54000091552734,85.87999725341797,4669200.0,0.009865635169057585,1.8195925153499497,0.40160332622253625,57.278754453102145,40.22711323041982,-6.408165263679976,-3.329846507842362,5.63051431164493,13.002020223062331,16.932327433577942,2.9499969482421875,-2.236194778526894,3.83474960327149,-2.747693482275821,10.417192688818801,0.5435280604978345,7.125971146045146,-9.577094949218747,94.72391092334479,60.88443481708451,3.2912215427736555,12,-4.386249542236328,-3.0224990844726562,6.756874084472656,10.567501068115234,3.629997253417983,4,0.05953510126534445,-1.2965856077256208,86.15750122070312,1.8673569482288828,83.30000305175781,1.172680154489604,81.93000030517578,0.05953510126534445
3940,2020-12-07,84.3499984741211,88.4574966430664,83.98500061035156,87.68499755859375,3525600.0,-0.030543358101591478,-1.2004928613925867,-2.9578641801548207,48.4865907515206,40.617229532213145,-3.2484753514410443,-1.2051094361929984,7.9353526887639845,15.515842665050599,16.78678398774861,4.472496032714844,-2.240619874658975,1.4762485504150362,-4.2210690993851046,7.173566200215177,-1.3724102744850342,4.324907375315107,-6.114826279062498,52.5966376047997,18.804958398442636,2.848658824900072,12,-1.2449989318847656,-0.36499786376953125,9.414375305175781,13.22500228881836,3.6699981689453125,0,0.11416722059297979,1.8195925153499497,87.00749969482422,-1.2965856077256208,86.15750122070312,1.8673569482288828,83.30000305175781,0.11416722059297979
3941,2020-12-08,87.04000091552734,87.06999969482422,83.3324966430664,84.61250305175781,3514400.0,0.03189096016678117,2.0050331093328753,-0.7278856162424936,57.50787410458191,43.16109099011097,-5.450759609864974,-4.0159522484070465,4.934163257755273,12.651597122372834,16.340286396029764,3.7375030517578125,-2.475432066795321,4.112250900268549,-1.7269393492835547,9.951441149820653,1.1926557754924971,7.031846025044601,-7.78259627566797,81.83279569839902,42.60353417209085,2.9195951247760483,12,-3.9350013732910156,-3.0550003051757812,5.084373474121094,8.895000457763672,1.5100021362304688,1,0.11201746205704222,-1.2004928613925867,84.3499984741211,1.8195925153499497,87.00749969482422,-1.2965856077256208,86.15750122070312,0.11201746205704222
3942,2020-12-09,83.34750366210938,87.375,82.4000015258789,86.95249938964844,6438000.0,-0.04242299189543386,1.2359559037838395,-1.4850664881496778,52.05709666887038,45.974311482684676,-1.0858726611720044,-0.46836254803218935,8.250112092224285,16.114915832788114,15.262841187419044,4.974998474121094,-2.4019856767383203,0.49650344848632244,-5.274458604539717,6.267465501512362,-2.3889775780266973,3.381984474999342,-3.1700898219292952,15.641814279668703,-26.74315068544297,2.8854810265130206,12,-0.11750411987304688,1.30999755859375,7.293121337890625,11.103748321533203,6.0625,2,0.16407204561040833,2.0050331093328753,87.04000091552734,-1.2004928613925867,84.3499984741211,1.8195925153499497,87.00749969482422,0.16407204561040833
3943,2020-12-10,86.79750061035156,87.35749816894531,82.52249908447266,83.0,5680800.0,0.041392924762671646,-1.0347171386373852,-1.0533994759943621,57.26067525846349,49.414945912183846,-3.5517697277063434,-4.136546121557274,4.374894453967016,12.466847751078276,14.721389067745777,4.834999084472656,-2.0883634924340413,3.9503753662109347,-1.8093030810602784,9.710053813482148,1.070536142575321,6.830214589846548,-5.792078489882854,72.59599883118715,27.284039701051505,2.8798392236356096,12,-3.396251678466797,-2.1399993896484375,3.8431243896484375,7.653751373291016,4.2324981689453125,3,0.0675423026070252,1.2359559037838395,83.34750366210938,2.0050331093328753,87.04000091552734,-1.2004928613925867,84.3499984741211,0.0675423026070252
3944,2020-12-11,86.92749786376953,87.875,85.43499755859375,85.61250305175781,4312800.0,0.001497707336085119,-1.9221484665883932,0.34627902584852516,65.9646991316323,52.98034046847908,-2.8224142892795214,-4.26861441778874,3.7994443153075963,12.148980844329344,14.485379447831104,2.44000244140625,-1.255152313545537,3.9427478790283175,-2.0762286904622016,9.961724448518837,0.9332595942830579,6.952236163773577,-5.176868291041046,74.74205509541946,22.857850616294726,3.0094882847452586,12,-2.8024978637695312,-2.2699966430664062,3.7131271362304688,7.523754119873047,4.947502136230469,4,0.03583452382404717,-1.0347171386373852,86.79750061035156,1.2359559037838395,83.34750366210938,2.0050331093328753,87.04000091552734,0.03583452382404717
3945,2020-12-14,88.39749908447266,89.73500061035156,87.01000213623047,87.2874984741211,6190000.0,0.016910658385760335,-2.273284639423738,0.8441102582400687,66.18848297424461,55.61327600892787,-3.3116778910380162,-5.691980692068171,2.128191499143327,10.52226017579747,14.424106267772352,2.8075027465820312,-0.11300751686508193,5.197874069213867,-1.2782199945537798,11.673968132981514,1.9598270373300437,8.43592110109769,-5.976182804710376,81.76548476045154,25.61643217661259,3.2380470318838213,12,-3.2024993896484375,-3.766246795654297,2.2431259155273438,6.053752899169922,4.132499694824219,0,0.025340059243406987,-1.9221484665883932,86.92749786376953,-1.0347171386373852,86.79750061035156,1.2359559037838395,83.34750366210938,0.025340059243406987
3946,2020-12-15,88.55249786376953,89.34500122070312,86.25,89.1624984741211,5074800.0,0.0017534294623964275,5.348680709881373,-0.5495497972369235,71.9296252881788,59.09302442995475,-2.7138781037434825,-5.868669605575434,1.7857922399120554,10.202906541512561,14.203321306502545,3.095001220703125,1.0262509336499335,5.175622940063477,-1.6910855996964926,12.042331479823446,1.742268670183492,8.608977209943461,-5.253539464336541,83.87862448292253,20.191212032367844,3.4333542698799837,12,-2.484996795654297,-3.921245574951172,0.7131271362304688,5.898754119873047,5.545005798339844,1,-0.006013395822242473,-2.273284639423738,88.39749908447266,-1.9221484665883932,86.92749786376953,-1.0347171386373852,86.79750061035156,-0.006013395822242473
3947,2020-12-16,88.0875015258789,89.20500183105469,87.22000122070312,88.05000305175781,3284000.0,-0.00525108098707705,-1.338731207442864,-0.06147284688696,71.09840335952285,60.86357799890189,-1.6744436279094401,-5.322127139435565,2.1155342082002306,10.49246935721905,13.970604851580132,1.9850006103515625,1.9170342621393672,4.485626602172857,-2.697740863930818,11.668994068276533,0.8939428691210196,8.077310335224695,-4.016218061135689,77.15772983116432,5.989048070156755,3.5916837330518394,12,-2.020000457763672,-4.301250457763672,-0.6968765258789062,6.363750457763672,2.2675018310546875,2,0.0052504784205171795,5.348680709881373,88.55249786376953,-2.273284639423738,88.39749908447266,-1.9221484665883932,86.92749786376953,0.0052504784205171795
3948,2020-12-17,89.47750091552734,89.88749694824219,88.13500213623047,88.84249877929688,2645600.0,0.015779757236502823,1.4089371765359788,16.934079348931842,71.06772688993975,62.395686047439405,-2.8429408389782083,-6.479225554041022,0.451077808624575,8.955851804613246,13.549198401877458,1.7999954223632812,2.569811429040314,5.516875839233393,-2.0970202564362665,13.130771934903052,1.7099277913985702,9.323823887068215,-4.726571393311119,90.79177790191193,14.286977123935714,3.8069480478348265,12,-3.333751678466797,-5.657501220703125,-2.1962509155273438,4.973751068115234,-2.0674972534179688,3,-0.0007543488891323946,-1.338731207442864,88.0875015258789,5.348680709881373,88.55249786376953,-2.273284639423738,88.39749908447266,-0.0007543488891323946
3949,2020-12-18,89.64250183105469,91.375,88.37000274658203,90.36499786376952,4991200.0,0.0018440492172788758,1.1914289291029725,-1.137785200225855,70.81684285909375,64.8768251705031,-2.8998047188889586,-6.42363687720416,0.058814473593614025,8.606620086656918,13.114923327571304,3.0049972534179688,3.221067365496083,5.332751846313471,-2.660910889664109,13.32641458229105,1.335920478324681,9.32958321430226,-4.172452869194828,66.19515767911585,-11.646033572013181,3.9968313679887872,12,-2.7550010681152344,-5.0787506103515625,-2.3612518310546875,4.808750152587891,2.0800018310546875,4,0.015478114955527866,1.4089371765359788,89.47750091552734,-1.338731207442864,88.0875015258789,5.348680709881373,88.55249786376953,0.015478114955527866
3950,2020-12-21,87.2125015258789,88.73249816894531,86.66000366210938,88.1675033569336,3479600.0,-0.027107680570489845,-1.0121329738378122,1.321809100412913,61.110533430383704,65.27712065114774,-0.023531824394595446,-3.5249990336383092,2.240719105046395,10.819304064421345,12.074788335657809,2.9824981689453125,3.2877378302448363,2.4905014038085938,-5.187298085650298,10.168300893267485,-1.348398340920852,6.3294011485380395,-0.7976603979166299,18.780517578125,-54.86505947613203,3.8388997447294426,12,-0.3250007629394531,-2.6487503051757812,0.06874847412109375,7.238750457763672,6.5,0,0.053461354651518356,1.1914289291029725,89.64250183105469,1.4089371765359788,89.47750091552734,-1.338731207442864,88.0875015258789,0.053461354651518356
3951,2020-12-22,88.55750274658203,88.5625,86.35749816894531,87.23750305175781,2806000.0,0.015422114916678664,2.315806682919834,-1.3821959831913975,61.0695903240699,66.27850883505879,-1.2635097499585157,-4.445401823670579,0.5922095573483261,9.245915631515402,10.903897797685463,2.2050018310546875,3.2712333669997804,3.421252441406253,-4.138848231365202,10.981353114177708,-0.35879789497947456,7.20130277779198,2.8174972534179688,43.846612352391986,-25.72230973092516,3.7800503363857274,12,-1.6087532043457031,-3.9937515258789062,-0.69000244140625,5.893749237060547,7.097496032714844,1,0.0448578145217422,-1.0121329738378122,87.2125015258789,1.1914289291029725,89.64250183105469,1.4089371765359788,89.47750091552734,0.0448578145217422
3952,2020-12-23,88.99749755859375,91.24749755859376,88.99500274658203,89.2925033569336,2450000.0,0.004968464538468442,-14.016861219195944,-0.2234892928358813,56.657285808101115,66.2114655627963,-0.9138731306408658,-4.263847747209809,-0.20692065308566043,8.54532027431226,9.857403256322183,2.689994812011733,3.7069160597519044,3.3278724670410185,-3.6966150650784897,10.352359999160527,-0.1843712990187356,6.8401162331007725,2.2771524047851557,52.61581317835823,-14.015339004308224,3.512243766059751,12,-0.592498779296875,-4.433746337890625,-0.389373779296875,5.013751983642578,9.660003662109375,2,0.05730505062974278,2.315806682919834,88.55750274658203,-1.0121329738378122,87.2125015258789,1.1914289291029725,89.64250183105469,0.05730505062974278
3953,2020-12-24,88.75499725341797,89.56999969482422,87.93000030517578,89.13500213623047,1130000.0,-0.0027247991441121666,1.6239990234375,1.2881268264928751,54.216427884002954,64.90610209083748,-0.40733696475700754,-3.357254629755033,-0.2779260757218083,8.530269614955799,8.55529571549524,1.6399993896484375,3.7045304512240733,2.554497146606451,-3.6275016877977038,8.736495981010606,-0.5365022705956193,5.645496563808521,2.4925003051757955,47.782724654605616,-14.663066664056245,3.0909994172020756,12,0.05750274658203125,-4.191246032714844,-0.14687347412109375,1.9487533569335938,9.167503356933594,3,0.01802722272580559,-14.016861219195944,88.99749755859375,2.315806682919834,88.55750274658203,-1.0121329738378122,87.2125015258789,0.01802722272580559
3954,2020-12-28,90.57749938964844,91.34500122070312,88.09249877929688,88.84750366210938,4017600.0,0.020534079123756488,-1.007714152502861,-4.552561837455831,65.65683032102362,64.84702957381293,-1.8524418355702892,-4.544437133094036,-2.4441112328841825,6.418680898222135,7.3566428415333505,3.25250244140625,4.203561486540963,3.825749206542966,-1.8015512869985457,9.453049700084478,1.012098959772203,6.639399453313729,-4.220001220703125,84.61150152511311,20.055680725746157,2.813650246770757,12,-1.7649993896484375,-6.0137481689453125,-1.9825000762939453,0.126251220703125,10.235000610351562,0,-0.03497000633582359,1.6239990234375,88.75499725341797,-14.016861219195944,88.99749755859375,2.315806682919834,88.55750274658203,-0.03497000633582359
3955,2020-12-29,89.2249984741211,92.17250061035156,88.13749694824219,91.9175033569336,1973600.0,-0.014931974548216709,1.519909090475941,-1.5563650475846071,55.88948516565051,63.06479178242089,-0.41372341434734494,-2.591978134738099,-1.5017780077851342,7.522350634490692,6.352814473127618,4.035003662109375,4.2567080303169575,2.007998275756833,-2.7054962710674175,6.721492822581084,-0.3487489976552922,4.364745549168958,-2.767750244140629,49.31210836228522,-12.51886676293995,2.3567472734121253,12,0.04000091552734375,-4.2624969482421875,-0.7918739318847656,1.4787521362304688,13.532501220703125,1,0.02799109252675036,-1.007714152502861,90.57749938964844,1.6239990234375,88.75499725341797,-14.016861219195944,88.99749755859375,0.02799109252675036
3956,2020-12-30,90.69249725341795,90.7874984741211,88.51000213623047,89.94000244140625,2493600.0,0.016447170685270462,3.8328975593961228,-0.27947760348188255,72.4961666064571,63.22009880985803,-1.7273939421927338,-3.5514377060761575,-3.3104026806626763,5.805241839533494,5.858427231422258,2.277496337890625,4.112192811656655,3.0373722076415817,-1.213164372100323,7.287908787383486,0.9121039177706365,5.162640497512527,-4.0066389282226424,65.11483204543255,-2.4530614968570745,2.12526828987095,12,-1.427497863769517,-5.729995727539048,-3.227497100830064,0.01125335693360796,10.132499694824247,2,0.03329938378499264,1.519909090475941,89.2249984741211,-1.007714152502861,90.57749938964844,1.6239990234375,88.75499725341797,0.03329938378499264
3957,2020-12-31,92.43000030517578,92.66000366210938,90.3874969482422,91.2375030517578,3232800.0,0.019158178508447143,1.750379737484805,1.584724883657317,69.2728877991781,63.02067224421785,-3.1113235872997222,-4.816835278442355,-5.335013341667974,3.9034582355532876,5.868341910132226,2.2725067138671733,3.8964952743735495,4.318375396728513,0.07615541081104027,8.560595382645985,2.1972654037697765,6.439485389687249,-5.524676288574213,95.13735319877865,27.040341827373524,2.121109992958733,12,-2.9212493896484375,-7.223747253417969,-5.021875381469727,-1.7262496948242188,7.8274993896484375,3,0.034891252444802845,3.8328975593961228,90.69249725341795,1.519909090475941,89.2249984741211,-1.007714152502861,90.57749938964844,0.034891252444802845
3958,2021-01-04,89.43499755859375,92.36750030517578,87.95999908447266,91.51750183105469,4079600.0,-0.03240292909978837,1.330469159707935,-1.7463388418648187,57.173507548200185,61.50474609856302,-0.13743694529705408,-1.648205379207397,-2.630846949923125,6.7552941525829056,6.496137353281598,4.470001220703125,3.4627628535267547,1.1594978332519474,-3.017599146942672,5.336594813446567,-0.9290506568453623,3.248046323349257,-2.1843927632617124,31.382915692025993,-34.39164330917727,2.0885484900973093,1,0.07375335693359375,-4.2287445068359375,-2.1587486267089844,1.2687530517578125,10.425003051757812,0,0.10311962781759121,1.750379737484805,92.43000030517578,3.8328975593961228,90.69249725341795,1.519909090475941,89.2249984741211,0.10311962781759121
3959,2021-01-05,92.1875,92.64749908447266,88.80500030517578,89.51000213623047,2850000.0,0.030776569760657013,1.1362073755490094,-1.285710622146997,60.10128060755351,61.39260689602633,-2.7837026698379503,-4.208509991235516,-5.712351237039741,3.8073544908719157,7.129351543611348,3.842498779296875,3.1420455894229633,3.6530002593994197,-0.8246157187680865,8.130616237566926,1.4141922703156666,5.891808248483173,-4.612331272661322,89.94674038494315,25.112840576672482,2.238807989083754,1,-2.6787490844726562,-6.8562469482421875,-5.798749923706055,-1.4837493896484375,10.362503051757798,1,0.062210176112288185,1.330469159707935,89.43499755859375,1.750379737484805,92.43000030517578,3.8328975593961228,90.69249725341795,0.062210176112288185
3960,2021-01-06,93.9800033569336,96.12750244140624,91.67250061035156,92.74250030517578,7632400.0,0.019444104210805113,-1.638045069302628,0.46218638248158544,63.30433559674769,61.64091192632387,-3.9283949344666524,-5.525881040110278,-7.942314897977042,1.798353872029395,7.86179875661496,4.455001831054673,2.7611060765817967,4.96400337219238,0.31326325877981276,9.614743485604947,2.6386333154861035,7.2893734288986565,-6.0997445335086695,73.70678663205469,10.815872082305198,2.325370056706282,1,-1.9512519836425781,-6.743751525878906,-7.72437858581543,-3.2762527465820312,9.159996032714844,2,0.07270160032998474,1.1362073755490094,92.1875,1.330469159707935,89.43499755859375,1.750379737484805,92.43000030517578,0.07270160032998474
3961,2021-01-07,96.79000091552734,97.4000015258789,94.1750030517578,94.1750030517578,4798800.0,0.02989995167292614,-1.4665400448719472,2.1131243757783618,69.13267308663876,63.027066068383604,-6.0880259843170705,-7.976963919516493,-11.222556189171286,-1.1736020059393866,8.915437783347471,3.4199981689453125,2.448627567934608,7.286500930786133,1.5830031072021882,12.989998754370077,4.4347520189941605,10.138249842578105,-8.249962602663913,93.53813079882326,31.111319056762937,2.8517489117919714,1,-4.125,-8.193748474121094,-10.897500991821289,-6.086250305175781,4.305000305175781,3,0.06165408330251965,-1.638045069302628,93.9800033569336,1.1362073755490094,92.1875,1.330469159707935,89.43499755859375,0.06165408330251965
3962,2021-01-08,97.02249908447266,99.24500274658205,95.31749725341795,97.31749725341795,5110800.0,0.0024020887152198522,-1.1201098797006717,-0.11281009940102035,67.47740519371268,64.50050799168469,-5.657401603371127,-7.517882343141139,-11.63110911025717,-1.6312613665441802,10.238610705436065,3.927505493164091,2.6235917490697176,6.835249328613287,0.9628204935328455,12.707678163693728,3.899034911073059,9.771463746153515,-7.596464450307678,80.30568949151798,20.580081558022336,2.9362144175402225,1,-3.4199981689453125,-7.072498321533203,-11.306249618530273,-6.318748474121094,6.507499694824219,4,0.03919191836585134,-1.4665400448719472,96.79000091552734,-1.638045069302628,93.9800033569336,1.1362073755490094,92.1875,0.03919191836585134
3963,2021-01-11,92.66000366210938,93.875,90.7925033569336,93.49749755859376,5760000.0,-0.04496375030048516,2.871270337082958,2.838979982413675,55.85184076056915,63.411064707189745,-0.7629620164769193,-2.8392324603667305,-7.2450365834331905,2.4931889465066917,11.082315268821997,6.2299957275390625,2.6271779389196155,2.179628753662115,-3.5642267737590316,7.923484281083262,-0.6922990100484583,5.051556517372688,-2.0556928544543496,36.92531087583085,-21.07389115428436,2.871927763710574,1,0.9424972534179688,-1.8375015258789062,-8.345003128051758,-1.9562530517578125,10.049995422363281,0,0.08199326281509323,-1.1201098797006717,97.02249908447266,-1.4665400448719472,96.79000091552734,-1.638045069302628,93.9800033569336,0.08199326281509323
3964,2021-01-12,90.0425033569336,92.87750244140624,89.06500244140625,92.84249877929688,4542000.0,-0.028248437316284458,1.6567918825446697,3.343302481507067,55.44859780137135,63.36207722226983,1.9787556366956238,0.024877238167576365,-4.522426143232622,4.872331166568188,11.820526312055367,3.812499999999986,2.70300440127032,-0.5936218261718693,-6.09567973321883,4.9084360808750915,-3.344650779695357,2.157407127351618,9.202499389648452,9.602169805735222,-51.15377091323581,2.7510289535234835,1,3.55999755859375,0.779998779296875,-6.685626983642578,0.6612472534179688,14.692497253417969,1,0.10903181150462737,2.871270337082958,92.66000366210938,-1.1201098797006717,97.02249908447266,-1.4665400448719472,96.79000091552734,0.10903181150462737
3965,2021-01-13,90.6374969482422,91.11000061035156,86.97000122070312,89.9800033569336,3947200.0,0.006607919250645633,4.16692296339321,-0.23481952365252917,54.1237008925668,61.32069214294869,1.7938368975836738,-0.41497280318645835,-4.876613966509396,4.044011277675764,11.8592749238535,4.1399993896484375,2.899937250182859,-0.1106281280517436,-5.511071020418427,5.28981476431494,-2.8108495742350925,2.5895933181316053,8.40390579223633,29.877761887092515,-31.653193005519785,2.700221446183343,1,2.4700050354003764,0.18500518798826704,-7.334371566772475,0.06625366210936079,12.377502441406236,2,0.131430219330948,1.6567918825446697,90.0425033569336,2.871270337082958,92.66000366210938,-1.1201098797006717,97.02249908447266,0.131430219330948
3966,2021-01-14,88.0199966430664,91.06749725341795,87.51000213623047,90.54499816894531,3562400.0,-0.028878779680671207,-1.0070547875923466,-3.8403439352973794,48.216076378881354,58.981046429582385,4.4615565139121145,2.2773492544030773,-1.9826678299880598,6.430475018043552,12.142976278747653,3.557495117187486,2.627417015268321,-2.701503372192377,-8.152538026746171,2.749531282361417,-5.427020699469267,0.024013955084512872,10.538550036621103,8.55393313108447,-51.869716758780264,2.7255173272768944,1,5.087505340576172,2.8025054931640625,-4.474996566772461,2.6837539672851562,13.675003051757812,3,0.1717791788597287,4.16692296339321,90.6374969482422,1.6567918825446697,90.0425033569336,2.871270337082958,92.66000366210938,0.1717791788597287
3967,2021-01-15,88.55000305175781,89.1875,86.89749908447266,88.05750274658203,3011600.0,0.00602143182123327,1.5912400882293272,-0.19504950794211937,49.629773951154796,58.14285380768846,3.713843247655305,1.8801659726908895,-2.383705808860654,5.686574663956435,12.501036988557773,2.2900009155273438,2.720890466429708,-2.194622039794922,-7.6023592835248195,3.2131152039349757,-4.898490661659878,0.509246582070034,9.545001809570323,23.683321396744866,-36.755562737246144,2.703868621864952,1,4.521247863769531,2.2724990844726562,-5.005002975463867,2.15374755859375,12.860000610351562,4,0.14167134654543956,-1.0070547875923466,88.0199966430664,4.16692296339321,90.6374969482422,1.6567918825446697,90.0425033569336,0.14167134654543956
3968,2021-01-19,89.41000366210938,90.01249694824219,87.00749969482422,89.62249755859375,3178000.0,0.00971203366135276,5.055454769079392,-0.43145942094093226,47.815519566764074,56.777769247600745,3.184844871183472,1.0696930839837648,-3.204682929962999,4.586449270422889,12.633785775879636,3.0049972534179688,2.4087208427726807,-1.3312465667724638,-6.742396611873048,4.07990347832812,-4.036821589322756,1.3743284557778281,8.013150852607438,42.01510313072932,-14.73134942453256,2.70557502255029,1,3.6612472534179688,1.4737472534179688,-5.466253280639648,1.2937469482421875,9.457496643066406,1,0.15792410847614513,1.5912400882293272,88.55000305175781,-1.0070547875923466,88.0199966430664,4.16692296339321,90.6374969482422,0.15792410847614513
3969,2021-01-20,91.02999877929688,91.82250213623048,89.48999786376953,89.85749816894531,4673600.0,0.018118723306506546,-1.4456123510119339,-5.517808415912682,53.34383187854703,55.67104661224511,1.5459661309676704,-0.46485802714364866,-4.851536460945496,2.7507958157468835,12.508966279363145,2.412498474121108,2.098065448946528,0.2193737030029297,-5.1679888612693645,5.606736267275224,-2.4743075791332103,2.9130549851390697,5.7616164096052955,83.90857125152951,25.138531778230316,2.693681282136147,1,2.0412521362304688,1.3100013732910156,-7.00062370300293,-0.3262481689453125,8.415000915527344,2,0.12830935363949703,5.055454769079392,89.41000366210938,1.5912400882293272,88.55000305175781,-1.0070547875923466,88.0199966430664,0.12830935363949703
3970,2021-01-21,91.875,92.69750213623048,90.4250030517578,91.6750030517578,2757200.0,0.009282667604465722,1.463412011843121,0.1705730013924979,52.242348976762734,53.79434393336999,0.4145648972221636,-0.9935885177505952,-5.7641804193363555,1.6846374205483983,13.06194741886182,2.2724990844726847,2.2286643856630803,0.8312499999999972,-4.29786020164596,5.960360201645955,-1.7333051008229887,3.395805100822983,4.322968222636405,85.81893614726282,26.700954755891047,2.564555100822979,1,1.1962509155273438,0.8725013732910156,-7.4837493896484375,-1.1712493896484375,7.292503356933594,3,0.13997279575892851,-1.4456123510119339,91.02999877929688,5.055454769079392,89.41000366210938,1.5912400882293272,88.55000305175781,0.13997279575892851
3971,2021-01-22,92.52999877929688,93.49749755859376,91.31999969482422,91.90750122070312,1697200.0,0.007129238414115724,-1.4228062580114078,3.112535286487915,50.1977427126975,51.874381435479414,-1.0150016880070893,-1.4079023807206283,-6.339725636250606,0.8451726998501812,13.82291906108939,2.1774978637695455,2.0995733051166496,1.2876239776611271,-3.742817840966154,6.318065796288408,-1.2275969316525135,3.8028448869747677,3.1099412950497083,85.34092419732376,29.50769611252784,2.5152209093136433,1,-2.143749237060547,0.21750259399414062,-7.616872787475586,-1.8262481689453125,5.447502136230469,4,0.11331460876121313,1.463412011843121,91.875,-1.4456123510119339,91.02999877929688,5.055454769079392,89.41000366210938,0.11331460876121313
3972,2021-01-25,94.09750366210938,94.5,91.11499786376952,93.3874969482422,2271600.0,0.016940504738915285,3.468651485088701,1.1405775075987614,59.77157384755599,52.30990733403351,-3.398431979129171,-2.7128251369002783,-7.77318791234444,-0.925342805686995,13.91641248292287,3.385002136230483,1.7604832909081125,2.6001285552978572,-2.4680834639267175,7.668340574522432,0.06602254568556987,5.134234564910145,1.0178899528447687,94.62801039043559,34.227170167685784,2.53410600961229,1,-3.398754119873047,-1.2962532043457031,-8.748126983642578,-3.5200042724609375,-1.9225006103515767,0,0.08074067575688693,-1.4228062580114078,92.52999877929688,1.463412011843121,91.875,-1.4456123510119339,91.02999877929688,0.08074067575688693
3973,2021-01-26,90.3550033569336,94.45999908447266,90.06500244140625,94.42250061035156,3572800.0,-0.03977257801242595,1.12190841030269,-5.728815198469952,46.31251245466809,51.29478673995537,-0.01931142233482319,1.2181445458319615,-4.001603580425211,2.6031769757206575,14.263731561780698,4.394996643066406,0.8710425354678648,-1.222372055053711,-6.157072985333201,3.7123288752257793,-3.689722520193456,1.2449784100860342,4.267316586191654,17.265571343945446,-37.77042414372937,2.4673504651397424,1,0.3437461853027344,2.446247100830078,-5.428127288818359,0.22249603271484375,-1.287506103515625,1,0.12235072651709933,3.468651485088701,94.09750366210938,-1.4228062580114078,92.52999877929688,1.463412011843121,91.875,0.12235072651709933
3974,2021-01-27,87.41000366210938,90.30249786376952,87.25,89.92500305175781,4142800.0,-0.03259365375916645,-1.1534325466239572,0.6183161863317921,37.36538149478078,49.43275125131248,2.8083232884238782,4.125176178949957,-0.9740990744008116,5.213028379686975,13.817081078574702,3.1050033569335938,-0.11657027297459877,-4.008996963500977,-9.271258470958216,1.2532645439562629,-6.640127717229603,-1.3778662097723497,7.089996337890625,2.2069470635775863,-48.38256602670222,2.631130753728621,1,3.288745880126953,5.391246795654297,-2.428129196166992,3.1674957275390625,3.6124954223632812,2,0.13107763600326927,1.12190841030269,90.3550033569336,3.468651485088701,94.09750366210938,-1.4228062580114078,92.52999877929688,0.13107763600326927
3975,2021-01-28,91.72250366210938,92.24250030517578,87.625,88.32250213623047,3905200.0,0.04933645829223776,1.0799575227808145,-1.351889602786019,40.78720441898832,48.60732103354659,-1.4908632037187033,0.0098832747122799,-5.14986357428603,0.7258090138649607,13.316465178673537,4.832496643066406,-0.45108174515547717,0.17862777709960653,-4.981966310800644,5.339221864999857,-2.4016692668505186,2.7589248210497317,2.7374954223632812,61.68970568426724,15.849946681935869,2.580297043950127,1,-1.0237541198730469,1.0787467956542969,-5.996877670288086,-1.1450042724609375,-3.7075042724609375,3,0.0841941260256398,-1.1534325466239572,87.41000366210938,1.12190841030269,90.3550033569336,3.468651485088701,94.09750366210938,0.0841941260256398
3976,2021-01-29,93.7125015258789,94.76499938964844,89.94999694824219,90.64250183105469,4383200.0,0.021695851991789805,-1.1616126673368417,0.902940681484141,44.343817190703085,48.01999250460751,-2.892655393208628,-1.8364168904660687,-7.006438751843348,-1.3703909836023627,13.013049157895312,4.81500244140625,-0.5395264749817699,2.017625427246088,-3.2143168340431885,7.249567688535365,-0.5983457033985502,4.633596557890726,-6.81500244140625,85.99470460078416,42.67579956890674,2.615971130644636,1,-2.826251983642578,-0.9112510681152344,-7.986875534057617,-3.1350021362304688,-2.9775009155273438,4,0.05820996923818411,1.0799575227808145,91.72250366210938,-1.1534325466239572,87.41000366210938,1.12190841030269,90.3550033569336,0.05820996923818411
3977,2021-02-01,95.65499877929688,96.64749908447266,93.25,94.0875015258789,2892800.0,0.02072826167041919,-1.0956044809306331,0.5105854753212671,55.57935083053532,48.882640422804315,-4.15864696886787,-3.71540822176496,-8.744412655558705,-3.3727474037329017,12.346641914723413,3.3974990844726562,-0.5708609874519794,3.798872756958005,-1.7194207904869074,9.317166304402917,1.0397259832355559,6.558019530680454,-8.600149688720705,89.43867622380859,43.43927284660002,2.7591467737224558,2,-3.706249237060547,-2.5837478637695312,-9.898748397827148,-5.0774993896484375,-6.5574951171875,0,0.02427998709810386,-1.1616126673368417,93.7125015258789,1.0799575227808145,91.72250366210938,-1.1534325466239572,87.41000366210938,0.02427998709810386
3978,2021-02-02,98.65750122070312,100.4124984741211,96.3000030517578,96.80750274658205,3460000.0,0.03138887125317802,-1.8708540933795794,1.1802243800345484,65.82185187624265,50.269087089214935,-6.382646570172398,-6.315349076734549,-11.461859731478029,-6.468114691615881,12.83407335210011,4.757499694824219,-0.11063765966873973,6.340250015258789,0.17090235169696655,12.509597678820612,3.255576183477885,9.424923847039693,-11.218946130371094,86.66668598770603,34.573540562390406,3.084673831780908,2,-4.826251983642578,-5.00250244140625,-12.173126220703125,-8.080001831054688,-6.962501525878906,1,-0.0657070986872409,-1.0956044809306331,95.65499877929688,-1.1616126673368417,93.7125015258789,1.0799575227808145,91.72250366210938,-0.0657070986872409
3979,2021-02-03,97.92250061035156,98.75,95.76499938964844,98.11750030517578,2952000.0,-0.007450022565514969,3.08904449611998,-0.10540532738377617,63.310802484452616,51.49891525673603,-5.10385066830834,-5.405826551949147,-10.455992546538084,-5.784651449552541,13.206134941714707,2.9850006103515625,0.2999551568566403,5.318499374389646,-1.3392466364313833,11.976245385210674,1.9896263689791311,8.64737237980016,-9.705508916992187,80.52787361962385,24.566104485682807,3.3288730054105176,2,-4.091251373291016,-4.2675018310546875,-11.234375,-7.345001220703125,-8.489997863769531,2,-0.09042868903204371,-1.8708540933795794,98.65750122070312,-1.0956044809306331,95.65499877929688,-1.1616126673368417,93.7125015258789,-0.09042868903204371
3980,2021-02-04,100.8125,102.0250015258789,98.20999908447266,98.87000274658205,3154400.0,0.029513128970717117,-1.3386955332150048,-9.961539966352289,73.14337627877741,54.04843009741158,-7.367514074233981,-8.176943208509755,-12.916919953125884,-8.683720105407218,12.911122192901233,4.102500915527344,0.8335033965732634,7.8668739318847685,0.2760424284363694,15.457705435333168,4.071458180160576,11.662289683608961,-11.863777899794925,89.95858330253144,26.843388908804286,3.795415751724196,2,-6.174999237060547,-6.351249694824219,-14.124374389648438,-10.235000610351562,-10.330001831054688,3,-0.09711098242308591,3.08904449611998,97.92250061035156,-1.8708540933795794,98.65750122070312,-1.0956044809306331,95.65499877929688,-0.09711098242308591
3981,2021-02-05,102.75749969482422,103.05999755859376,101.0,102.00499725341795,2237600.0,0.019293239378293636,2.0349912887090005,0.3873891919703802,74.4514201664982,55.67952413284961,-8.615149909579301,-10.17355356807252,-14.443470560570233,-10.6670876765983,12.372647625142427,2.247497558593764,1.165940532633229,9.513498687744146,0.8878145457811257,18.139182829707167,5.200656616762629,13.826340758725664,-12.762675240565244,96.9164328333135,27.623121037246776,4.312842070981511,2,-7.602500915527344,-7.778751373291016,-15.643749237060547,-12.180000305175781,-14.095001220703125,4,-0.14346884995215925,-1.3386955332150048,100.8125,3.08904449611998,97.92250061035156,-1.8708540933795794,98.65750122070312,-0.14346884995215925
3982,2021-02-08,100.8249969482422,103.75,100.65499877929688,103.69499969482422,3482000.0,-0.0188064399418173,1.0771796873999924,-3.813944764376582,68.94604694793831,58.19436129876853,-6.289392191523746,-8.370743217950334,-12.043724990465861,-8.801983989291472,11.45327524808952,3.095001220703125,1.474670911478512,7.390871047973647,-1.7384112792032056,16.5201533751505,2.8262298843852136,11.95551221156208,-9.52365518354975,63.36878111235339,-8.987767365431665,4.564641163588427,2,-5.324996948242202,-5.501247406005874,-13.71124649047853,-10.247497558593764,-12.89999389648439,0,-0.10007435302051404,2.0349912887090005,102.75749969482422,-1.3386955332150048,100.8125,3.08904449611998,97.92250061035156,-0.10007435302051404
3983,2021-02-09,100.25749969482422,102.0,99.45249938964844,101.4375,3064400.0,-0.005628537273443257,1.2104123844419952,0.4111495386480321,65.8698086464803,61.361519871179574,-4.6595026374813955,-7.594237199223244,-10.999739789121875,-8.289703323200413,11.910997833803698,2.5475006103515625,1.8305271689445277,6.443498992919928,-3.1696071647823345,16.05660515062219,1.6369459140687894,11.250052071771066,-7.462318941894864,56.261740285302075,-14.02905794120624,4.806553078851133,2,-4.569999694824219,-4.933750152587891,-12.89999771118164,-9.680000305175781,-15.470001220703125,1,-0.11131332884507372,1.0771796873999924,100.8249969482422,2.0349912887090005,102.75749969482422,-1.3386955332150048,100.8125,-0.11131332884507372
3984,2021-02-10,99.86000061035156,101.60749816894531,99.04499816894531,101.60749816894531,2784400.0,-0.003964781544349427,1.9327651845901295,1.4809297513981832,63.94759931939137,63.93489708233547,-2.581748069873896,-6.770659586138066,-10.166164269399133,-7.91951606666683,12.855505410123435,2.5625,1.8069207932915958,5.555125045776364,-4.2478482684813486,15.358098360034077,0.6536383886475079,10.45661170290522,-5.750241547773726,29.783416122808443,-36.95099820220243,4.901486657128859,2,-3.0100021362304688,-4.536251068115234,-12.502498626708984,-9.282501220703125,-13.702499389648438,2,-0.08176447892672012,1.2104123844419952,100.25749969482422,1.0771796873999924,100.8249969482422,2.0349912887090005,102.75749969482422,-0.08176447892672012
3985,2021-02-11,102.5500030517578,102.76499938964844,99.7874984741211,101.15499877929688,2747200.0,0.026937737081561552,2.263020158357232,-0.7982868219761715,66.34051382199274,66.37897448581211,-3.9944058367689195,-8.983011672226667,-12.391688706569553,-10.633839942740082,14.508064851093073,2.9775009155273438,2.581468837165332,7.649502182006827,-2.650256924335878,17.949261288349533,2.4996226288354677,12.799381735178187,-7.283415076689309,74.49529264108263,9.696658080399644,5.149879553171355,2,-4.050003051757798,-7.22625350952147,-15.13000106811522,-11.97250366210936,-12.59500122070311,3,-0.12791321223613483,1.9327651845901295,99.86000061035156,1.2104123844419952,100.25749969482422,1.0771796873999924,100.8249969482422,-0.12791321223613483
3986,2021-02-12,103.13999938964844,103.58499908447266,95.2624969482422,96.99500274658205,7701200.0,0.005753255195837026,1.3660289494203894,4.405002023560845,65.23203438902118,67.45149488119942,-3.471548041393845,-8.835158747102582,-12.565572991244778,-11.254474304364749,15.721540290772005,8.322502136230455,3.9956757226221526,7.4834983825683565,-2.909021215928405,17.876017981065118,2.2872385833199758,12.679758181816737,0.6100006103515625,92.81295562862591,30.474426152799765,5.19625979924838,2,-3.6337509155273438,-7.816249847412109,-13.507497787475586,-12.5625,-12.097496032714844,4,-0.12272155609469093,2.263020158357232,102.5500030517578,1.9327651845901295,99.86000061035156,1.2104123844419952,100.25749969482422,-0.12272155609469093
3987,2021-02-16,101.09500122070312,103.1500015258789,100.07749938964844,102.75,3509200.0,-0.019827401406311784,1.5030548632303857,-0.2693246026691107,69.18885216636964,67.82560602454687,-0.6411595084850887,-6.1156866989777825,-10.163812537800538,-9.278023886199179,16.831468164759013,3.0725021362304688,5.061724358761666,4.811250305175776,-5.285412244567013,14.907912854918564,-0.23708096969561154,9.859581580047163,2.4899978637695312,70.08113878481579,1.956864064902689,5.048331274871393,2,-1.5887527465820312,-5.771251678466797,-10.464374542236328,-10.517501831054688,-12.162498474121094,1,-0.12297841234939311,1.3660289494203894,103.13999938964844,2.263020158357232,102.5500030517578,1.9327651845901295,99.86000061035156,-0.12297841234939311
3988,2021-02-17,103.52999877929688,104.32250213623048,100.04750061035156,101.56999969482422,2606400.0,0.02408623106178953,1.4118445887343292,-1.1842903505375155,79.3357606710204,69.60615693416551,-2.584048513320795,-7.840602947813181,-12.298517062569061,-11.719964770210808,18.194210579638945,4.2750015258789205,6.020645694924767,6.540248107910159,-3.5072005679833467,16.587696783803665,1.5165237699634133,11.563972445856905,-8.267501831054673,91.25272733856372,14.17937972374014,5.023724337946751,2,-3.7374992370605327,-7.9199981689453125,-11.753747940063477,-12.952499389648438,-16.482498168945312,2,-0.15072921772949566,1.5030548632303857,101.09500122070312,1.3660289494203894,103.13999938964844,2.263020158357232,102.5500030517578,-0.15072921772949566
3989,2021-02-18,102.70999908447266,103.3550033569336,100.66000366210938,103.1050033569336,2414000.0,-0.007920406688811776,5.022316938027449,-0.20153288620908444,72.90732775281039,69.57992932016917,-1.1326335640845286,-6.430390550399707,-11.208963593917531,-10.895620294718753,19.122379232204356,2.8699951171875,6.4970546309795765,5.136248397827146,-4.809920366662183,15.082417162316474,0.16316401558248117,10.10933278007181,-7.266302032470691,82.20196326271781,3.051214829832716,4.973084382244665,2,-2.917499542236314,-7.099998474121094,-10.49749755859375,-14.756248474121094,-14.527496337890625,3,-0.17449616171850424,1.4118445887343292,103.52999877929688,1.5030548632303857,101.09500122070312,1.3660289494203894,103.13999938964844,-0.17449616171850424
3990,2021-02-19,104.73500061035156,105.8499984741211,101.63500213623048,102.96499633789062,3828800.0,0.01971571944240269,1.1074981689453054,-4.48097500676015,72.9468132518811,69.4127507741006,-2.8415322728166927,-7.844759459553686,-12.849650721752056,-12.985610625554244,20.05988930859135,4.214996337890611,6.490772096971199,6.518249893188482,-3.538835145224837,16.5753349316018,1.4897073739818296,11.546792412395135,-9.113727456665032,89.46873479976219,10.721713650209452,5.028542519206657,2,-4.178752899169922,-8.361251831054688,-12.522499084472656,-16.908748626708984,-17.392501831054688,4,-0.17737622839916534,5.022316938027449,102.70999908447266,1.4118445887343292,103.52999877929688,1.5030548632303857,101.09500122070312,-0.17737622839916534
3991,2021-02-22,103.01499938964844,105.56500244140624,102.1999969482422,104.1875,2588000.0,-0.016422410948390476,-1.40142651022242,-0.6624281243803826,65.46543638729304,69.02601626736224,-1.2082208163410257,-5.585335817349687,-10.844118023567574,-11.332597602218087,20.83480440391366,3.365005493164034,6.60958145834698,4.273998641967779,-5.626834266239527,14.174831550175085,-0.676417812135881,9.22441509607144,-6.984577223144527,51.1417470366645,-25.1683734303013,4.950416454103655,2,-2.458751678466797,-6.6412506103515625,-11.049997329711914,-15.18874740600586,-16.214996337890625,0,-0.12677763079136706,1.1074981689453054,104.73500061035156,5.022316938027449,102.70999908447266,1.4118445887343292,103.52999877929688,-0.12677763079136706
3992,2021-02-23,101.69499969482422,102.93250274658205,99.12249755859376,101.74500274658205,3146000.0,-0.012813665025919185,2.142268365581212,0.04264650381958761,56.86828513947174,68.02584698880574,0.2773313129354875,-3.865134313176526,-9.128999887401605,-10.095885533508579,21.024080520947397,3.8925018310546733,6.150433428280891,2.5741241455078097,-7.158120531038776,12.306368822054395,-2.291998192765476,7.440246483781095,-5.271794476015614,38.238599571098106,-35.242905984055255,4.86612233827329,2,-1.1387519836425781,-5.321250915527344,-9.729997634887695,-13.86874771118164,-11.847496032714844,1,-0.1047494603457163,-1.40142651022242,103.01499938964844,1.1074981689453054,104.73500061035156,5.022316938027449,102.70999908447266,-0.1047494603457163
3993,2021-02-24,101.41000366210938,101.8324966430664,99.93250274658205,100.79499816894531,2356400.0,-0.0028024586613902835,1.6027465981062075,-12.29935916996904,58.049635373779736,67.37051766151555,0.8303193687593051,-2.8558829293016856,-8.55527133522719,-9.936797451622368,21.5918552388026,1.8999938964843608,5.427525754041767,1.7363780975341854,-7.115534883297414,10.588291078365785,-2.6895783928816144,6.162334587949985,-4.609726713088264,34.002315751989855,-36.99384645972329,4.4259564904158,2,-0.8537559509277344,-4.981254577636719,-9.463127136230469,-13.583751678466797,-10.035003662109375,2,-0.12304013869382602,2.142268365581212,101.69499969482422,-1.40142651022242,103.01499938964844,1.1074981689453054,104.73500061035156,-0.12304013869382602
3994,2021-02-25,98.86750030517578,101.45500183105469,97.6675033569336,101.41000366210938,2496800.0,-0.025071524160525938,1.877492051807435,-4.1341148740851015,45.43748494433565,65.04795889733143,3.595317008505802,0.6208286983579967,-5.751817372098088,-7.542691539775944,22.845234512401056,3.7874984741210938,4.9331221206418405,-1.37900009155274,-8.120582453782092,5.3625822706766115,-4.749791272667423,1.9917910895619428,-1.7052344951506768,14.66541600155152,-51.70424691831521,3.3707911811146785,2,1.6887474060058594,-2.3175010681152344,-6.8899993896484375,-10.36874771118164,-6.8274993896484375,3,-0.11955394501063799,1.6027465981062075,101.41000366210938,2.142268365581212,101.69499969482422,-1.40142651022242,103.01499938964844,-0.11955394501063799
3995,2021-02-26,99.44499969482422,100.62249755859376,96.52999877929688,99.19750213623048,2732800.0,0.00584114484401721,2.1450600092637417,-0.0973440439788572,41.696952219074895,62.43294976733739,2.8285013997217163,0.6867536226023958,-6.1036651093459255,-8.149697574533604,23.51860924754441,4.092498779296889,4.617169952642087,-1.1876255035400334,-6.633714710562472,4.2584637034824055,-3.9106701070512457,1.535419099971179,6.404998779296875,32.26341708916134,-28.993007283242846,2.723044603511218,2,1.7449989318847656,-2.895000457763672,-6.739374160766602,-10.946247100830078,-6.194999694824219,4,-0.11325352690235224,1.877492051807435,98.86750030517578,1.6027465981062075,101.41000366210938,2.142268365581212,101.69499969482422,-0.11325352690235224
3996,2021-03-01,99.1675033569336,100.49749755859376,98.24749755859376,100.0999984741211,2867600.0,-0.0027904503870702646,1.6049305291794684,-3.7676942046857897,45.46946926406165,59.79746277819207,2.7750678199228815,1.4692060170863215,-5.604086040912961,-7.895597657312919,23.58584627279665,2.25,4.397532472897666,-1.7378719329833956,-6.178239022133241,2.7024951561664494,-3.958055477558318,0.4823116115915269,6.496095123291013,41.19489173475811,-18.97665020893775,2.2201835445749234,3,2.0224952697753906,-2.617504119873047,-6.258127212524414,-10.668750762939453,-6.8175048828125,0,-0.11924273756368531,2.1450600092637417,99.44499969482422,1.877492051807435,98.86750030517578,1.6027465981062075,101.41000366210938,-0.11924273756368531
3997,2021-03-02,97.97750091552734,99.61499786376952,96.79000091552734,99.0,2662000.0,-0.011999923373315902,1.5083271519006827,1.0965195051708339,43.97303835955254,55.8682714102512,3.8848849430040246,2.995717823358774,-4.186259421238148,-6.70573156897872,23.37226872486391,2.8249969482421733,3.803062641336524,-3.043999481201169,-7.001440932727263,0.913441970324925,-5.022720206964209,-1.065278755438129,7.503425570678715,27.298495415167285,-31.98922858771861,1.9787207257630457,3,3.2124977111816406,-1.4275016784667969,-6.410625457763672,-9.478748321533203,-3.3824996948242188,1,-0.11408229194788677,1.6049305291794684,99.1675033569336,2.1450600092637417,99.44499969482422,1.877492051807435,98.86750030517578,-0.11408229194788677
3998,2021-03-03,92.1750030517578,96.69750213623048,91.1500015258789,96.69750213623048,5245200.0,-0.05922275838380742,1.4532898765631947,4.422985949963094,34.200246575084606,51.567484612726105,8.836546738775226,8.735537831520972,1.736523639039703,-1.0126771866645328,22.864826590604093,6.8274993896484375,3.0346665506150856,-8.522372436523455,-14.04671593256134,-2.9980289404855682,-11.284544184542398,-5.760200688504511,13.126904880310079,9.946642363164953,-50.880779914679266,2.762171748018946,3,6.324996948242202,4.374996185302749,-0.4250030517577983,-3.6762504577636577,3.5475006103515767,2,-0.025250874017780034,1.5083271519006827,97.97750091552734,1.6049305291794684,99.1675033569336,2.1450600092637417,99.44499969482422,-0.025250874017780034
3999,2021-03-04,89.06749725341797,92.94499969482422,88.03500366210938,91.97000122070312,4117600.0,-0.033713107626315075,1.0236971071982792,0.6417920519321859,22.748846299631225,45.98993272914279,10.957668675957208,11.747958622665678,4.925365878696738,1.9914321679781608,22.71822585803551,4.909996032714844,2.1761651442985084,-11.187128067016602,-18.70686834098244,-3.6673877930507643,-14.946998203999527,-7.427257930033676,15.668334422402353,8.202534990678032,-48.79353261246877,3.75987013698292,3,7.732505798339844,7.482501983642578,2.6825027465820312,-0.5687446594238281,7.720001220703125,3,0.02590734911992243,1.4532898765631947,92.1750030517578,1.5083271519006827,97.97750091552734,1.6049305291794684,99.1675033569336,0.02590734911992243
4000,2021-03-05,91.02249908447266,91.8625030517578,86.80750274658203,90.37750244140624,3169600.0,0.02194966616713434,3.3483787978723463,-0.2222207619132783,26.788622009074302,41.6925089093407,7.65835078933182,9.509463753886251,3.1544329203751147,-0.05065988684614808,22.04575402372552,5.055000305175767,0.7673937967783502,-8.742626190185547,-17.31092234550357,-0.1743300348675234,-13.026774267844559,-4.458478112526535,12.711282910525014,30.788881922674992,-20.781152645690863,4.284148077659009,3,3.847503662109375,5.306251525878906,0.7275009155273438,-2.5237464904785156,6.00250244140625,4,0.0111785749818889,1.0236971071982792,89.06749725341797,1.4532898765631947,92.1750030517578,1.5083271519006827,97.97750091552734,0.0111785749818889
4001,2021-03-08,88.01499938964844,91.73999786376952,87.19249725341797,90.40750122070312,3461200.0,-0.033041277981536554,-1.2526284759752313,-3.70932446978381,25.835949286588956,38.244471592353726,9.29143261810708,11.969547548002964,6.2714891368976,2.818724173148155,21.164401411203553,4.547500610351548,-0.4344985736750857,-11.013000869750982,-20.92810002158248,-1.097901717919484,-15.970550445666731,-6.055451293835233,14.364680265475982,9.428046874255388,-38.15634166079049,4.957549575915748,3,6.305000305175781,8.313751220703125,3.7350006103515625,0.4837532043457031,9.760002136230469,0,0.05947850533039101,3.3483787978723463,91.02249908447266,1.0236971071982792,89.06749725341797,1.4532898765631947,92.1750030517578,0.05947850533039101
4002,2021-03-09,90.73500061035156,91.34750366210938,89.23500061035156,89.23500061035156,3338000.0,0.030903837295521486,-1.8166707356770833,-0.6269587678178513,26.608783704621146,34.75104362911389,5.4236113120620075,8.911782603112357,3.6807253898362404,-0.05196270550609938,20.12068425457324,3.3325042724609375,-1.833468003882416,-7.78849983215332,-18.325880940230064,2.7488812759234236,-13.057190386191692,-2.5198092781149484,10.398904892089462,39.71181098231734,-2.251798786190882,5.26869055403837,3,3.396251678466797,5.59375,1.1087493896484375,-2.236248016357422,9.137496948242202,1,0.0177990615848993,-1.2526284759752313,88.01499938964844,3.3483787978723463,91.02249908447266,1.0236971071982792,89.06749725341797,0.0177990615848993
4003,2021-03-10,89.09750366210938,92.97000122070312,89.09500122070312,92.44000244140624,4384400.0,-0.018047026364987673,-1.3151580348433327,-2.2283325195312407,25.836524718097735,32.5731591595319,5.733889125630114,10.192929037538391,5.438914256562896,1.4514598852786946,19.25066435342946,3.875,-3.0301796913576027,-8.867996978759763,-20.17275414465675,2.4367601871372244,-14.520375561708263,-3.215618395811262,10.890289619862926,37.160267465282374,0.2747021727268759,5.652378582948495,3,4.617496490478516,7.2312469482421875,3.412496566772461,-0.5987510681152344,10.912498474121108,2,0.06170203802165197,-1.8166707356770833,90.73500061035156,-1.2526284759752313,88.01499938964844,3.3483787978723463,91.02249908447266,0.06170203802165197
4004,2021-03-11,91.69499969482422,91.77749633789062,88.74250030517578,88.96499633789062,2452800.0,0.029153409758431614,1.0967181706298277,-0.8167552293041933,27.313845016032616,30.975036136971642,2.248424554895024,7.328082370495096,2.9360279990108893,-1.2886015035503249,18.50738947637226,3.0349960327148438,-3.8947173560320323,-5.862250900268549,-17.464745906329924,5.740244105792826,-11.66349840329923,-0.06100339723786874,7.238370344316863,79.31031494396031,47.048881117579285,5.801247503030685,3,1.9575004577636719,4.633750915527344,2.048124313354492,-2.612499237060547,6.565002441406264,3,0.04392283091432847,-1.3151580348433327,89.09750366210938,-1.8166707356770833,90.73500061035156,-1.2526284759752313,88.01499938964844,0.04392283091432847
4005,2021-03-12,89.43250274658203,90.13999938964844,88.14749908447266,89.80750274658203,3696000.0,-0.024674158414004554,2.831756092551022,-0.1373624684554268,26.807821026727964,28.901519666156787,3.286945661566236,9.019917302804402,5.312396776619607,0.7950908874252036,17.546580139210516,3.5475006103515625,-4.912374415384406,-7.46887283325195,-19.362395962581473,4.424650296077573,-13.415634397916705,-1.5221112685871958,8.53079790915433,38.7711632194108,8.530396403183389,5.946761564664758,3,3.77874755859375,6.896247863769531,4.31062126159668,-0.3500022888183594,7.7949981689453125,4,0.08224074583242236,1.0967181706298277,91.69499969482422,-1.3151580348433327,89.09750366210938,-1.8166707356770833,90.73500061035156,0.08224074583242236
4006,2021-03-15,90.48249816894531,90.74500274658205,87.76000213623047,88.44000244140625,3287200.0,0.011740646746055683,1.3252151381162787,-5.4466552734375,30.676422828366498,27.424117940469447,0.9783034622051758,7.349864331002323,4.343512902752394,-0.3994802753726958,17.966402645642738,2.9850006103515767,-5.460334646183725,-5.7860023498535185,-17.628712142451306,6.056707442744269,-11.707357246152412,0.1353525464453753,6.588338654058703,52.255211345980655,22.07493146044156,5.921354896298895,3,1.2700042724609375,5.84625244140625,4.066877365112305,-0.5937461853027344,9.922500610351562,0,0.07230683822099704,2.831756092551022,89.43250274658203,1.0967181706298277,91.69499969482422,-1.3151580348433327,89.09750366210938,0.07230683822099704
4007,2021-03-16,88.6624984741211,91.88500213623048,88.25,91.74250030517578,3118400.0,-0.02011438379415642,1.1604732257435433,-1.5079599871504665,29.134940474599773,26.861306151526694,1.495256468689334,8.633331081601597,6.169134448735576,1.284131098349377,18.25769077559348,3.635002136230483,-6.083739020282209,-6.984376907348633,-19.063190322419942,5.094436507722676,-13.02378361488428,-0.9449701998129854,7.5872716227691654,17.3223895677896,-11.86325360912128,6.039406707535654,3,1.2262535095214844,7.666252136230469,6.404375076293945,1.7437515258789062,13.932502746582031,1,0.10277742234409937,1.3252151381162787,90.48249816894531,2.831756092551022,89.43250274658203,1.0967181706298277,91.69499969482422,0.10277742234409937
4008,2021-03-17,87.92500305175781,88.38999938964844,85.29000091552734,88.38999938964844,4123200.0,-0.008318008572458013,12.333431777909038,0.15097274722443782,30.96459433525291,27.77416704437355,1.7505828540394504,8.58178942539098,7.000350533643768,1.897887347074743,18.53831650481873,3.37249755859375,-6.893579311546588,-6.941622543334958,-18.891712764440598,5.008467677770682,-12.916667653887771,-0.9665774327821453,7.569385657107787,39.95453598944948,8.563202515695806,5.975045110552818,3,1.2049980163574219,7.644996643066406,7.486871719360352,2.8262481689453125,15.824996948242188,2,0.13588278751384242,1.1604732257435433,88.6624984741211,1.3252151381162787,90.48249816894531,2.831756092551022,89.43250274658203,0.13588278751384242
4009,2021-03-18,84.7874984741211,87.29000091552734,84.28500366210938,87.0,4789200.0,-0.03568387226315817,1.1521888207989204,4.758105270066286,26.58732402605,27.751800601815287,4.712715451085387,10.864783437652676,10.108315057018629,4.860377498636922,18.90866101731432,3.6399993896484375,-7.747974463116378,-9.183002090454096,-21.342742494626336,2.976738313718144,-15.262872292540209,-3.103131888367983,9.686451455410676,6.611775169728953,-23.650184503245363,6.079870202086118,3,3.8400039672851562,10.28000259399414,10.71812629699707,5.963752746582031,19.90499877929686,3,0.17953712441175051,12.333431777909038,87.92500305175781,1.1604732257435433,88.6624984741211,1.3252151381162787,90.48249816894531,0.17953712441175051
4010,2021-03-19,86.15750122070312,86.93000030517578,84.47000122070312,84.92250061035156,3724000.0,0.016158074848737103,-1.299065220646431,-0.5581919812963583,29.91973532274615,28.205554605832752,2.8832433969005535,8.465679960879214,8.666296174068236,3.2608748302243242,18.741923359237987,2.4599990844726562,-7.865725827109685,-6.884124374389643,-18.402932199610802,4.634683450831517,-12.643528287000223,-1.124720461779063,7.093775156737962,24.63813071765508,-4.06569992787977,5.759403912610576,3,2.470001220703125,8.90999984741211,9.929372787475586,4.59375,19.267501831054673,4,0.1404694976532026,1.1521888207989204,84.7874984741211,12.333431777909038,87.92500305175781,1.1604732257435433,88.6624984741211,0.1404694976532026
4011,2021-03-22,89.95500183105469,90.52999877929688,85.7074966430664,85.87999725341797,4216800.0,0.04407626215416571,-1.1821248008506247,3.299597217588989,38.540103887509765,29.531256848375932,-0.68182971914581,3.8362783123210136,4.748833419916991,-0.7743158599647444,18.101186090032744,4.822502136230469,-7.303306147282797,-2.4336238861083928,-13.014389152895774,8.147141380678988,-7.724006519502083,2.8567587472852978,2.2203218205465873,74.60525404383074,43.83486079839927,5.290382633393691,3,-1.3274993896484375,5.112499237060547,6.956872940063477,0.9212493896484375,16.487495422363267,0,0.08084596672157485,-1.299065220646431,86.15750122070312,1.1521888207989204,84.7874984741211,12.333431777909038,87.92500305175781,0.08084596672157485
4012,2021-03-23,91.0425033569336,91.6750030517578,88.22000122070312,88.22000122070312,3465200.0,0.01208939473895354,-1.4481836783790185,0.6926377829659682,48.1304172482388,32.0083560183916,-1.9233898210737266,2.0130074801893727,3.544037995822322,-1.946423706548984,18.338037044590717,3.4550018310546733,-6.929548285332373,-0.8134975433349609,-10.452284152182202,8.82528906551228,-5.632890847758574,4.005895761088652,-6.757499694824219,91.44114009386549,55.639246925610955,4.819393304423619,3,-2.957500457763672,4.024997711181641,6.372495651245117,0.00499725341796875,14.382499694824205,1,0.10283653323610253,-1.1821248008506247,89.95500183105469,-1.299065220646431,86.15750122070312,1.1521888207989204,84.7874984741211,0.10283653323610253
4013,2021-03-24,88.93250274658203,90.6675033569336,88.61250305175781,90.6675033569336,3529200.0,-0.023175995085276457,1.3688755991381205,-0.6147030282388749,49.769555244487115,34.50343493266432,0.1796345095540346,3.310001258934335,5.6504457536470625,0.19162334544748205,18.587687719042055,2.4300003051757812,-6.301971560438588,-2.2996231079101506,-10.893230963179988,6.293984747359687,-6.5964270355450765,1.9971808197247753,-4.4996990966796915,62.889032047589374,22.621279031467786,4.296803927634919,3,-0.8474998474121094,6.134998321533203,8.48249626159668,2.8387489318847656,7.592498779296875,2,0.15362772948213466,-1.4481836783790185,91.0425033569336,-1.1821248008506247,89.95500183105469,-1.299065220646431,86.15750122070312,0.15362772948213466
4014,2021-03-25,87.04750061035156,89.35250091552734,85.08499908447266,88.94750213623047,3526800.0,-0.021195874151904714,2.1494489097844904,1.0951013587792973,43.19815306991811,36.324582937463234,1.4930727670172814,4.494510963236678,7.594259839315626,2.149201823980846,19.870806377148412,4.2675018310546875,-5.925356546103259,-3.593625259399417,-11.580647386123474,4.39339686732464,-7.587136322761452,0.3998858039626185,-2.469852972412113,35.77375065387237,-5.457843195876862,3.9935110633620297,3,1.0375022888183594,8.020000457763672,10.653749465942383,5.441249847412109,8.095001220703125,3,0.19187798928786481,1.3688755991381205,88.93250274658203,-1.4481836783790185,91.0425033569336,-1.1821248008506247,89.95500183105469,0.19187798928786481
4015,2021-03-26,88.18250274658203,88.36250305175781,85.11250305175781,86.73249816894531,2801200.0,0.013038882544267993,2.5911499277106405,-0.7631596911302336,50.306249897126264,38.5056748339921,0.18116253433677798,2.606105059296965,6.51328969505424,1.1568238857840925,21.508175602413676,3.25,-5.338277832770132,-1.895498275756836,-8.781164900354497,4.990168348840825,-5.3383315880556665,1.5473350365419947,-3.4629080003662125,47.00306217547607,1.6763034086387236,3.442833312298834,3,-0.09749984741210938,6.884998321533203,9.518747329711914,5.178749084472656,4.6725006103515625,4,0.18722528838041907,2.1494489097844904,87.04750061035156,1.3688755991381205,88.93250274658203,-1.4481836783790185,91.0425033569336,0.18722528838041907
4016,2021-03-29,87.34249877929688,88.7125015258789,86.32499694824219,88.22000122070312,2506400.0,-0.009525744236349776,1.56375910405453,-0.6051721869985004,43.339546493249415,40.08396439161983,0.5910747273587162,2.650688689638372,7.48306152575968,2.1662731112680262,23.18892255053654,2.3875045776367188,-4.996390539876288,-2.144252014160159,-7.632637958032333,3.344133929712015,-4.888444986096246,0.599940957775928,-2.483795866970212,34.2564239115964,-11.293944049389808,2.7441929719360885,3,0.6375045776367188,7.5825042724609375,11.122499465942383,6.782501220703125,4.1425018310546875,0,0.20702984830045978,2.5911499277106405,88.18250274658203,2.1494489097844904,87.04750061035156,1.3688755991381205,88.93250274658203,0.20702984830045978
4017,2021-03-30,86.80000305175781,87.6050033569336,85.31749725341797,86.6449966430664,2626400.0,-0.00621113129485662,1.5920645967243443,-0.17664498852333588,45.28669434712599,41.675308837383504,0.940494948018852,2.4378484677800287,8.134610496413742,2.797862163837806,24.619645090993657,2.287506103515625,-4.464650594100206,-2.127872848510748,-6.0201123376698575,1.7643666406483618,-4.073992593090296,-0.18175310393120014,-1.804974136642528,30.721050689480805,-15.234183909425482,1.9461197445795515,3,1.1800003051757812,6.808750152587891,11.664995193481445,7.3249969482421875,2.5349960327148438,1,0.22629600819193008,1.56375910405453,87.34249877929688,2.5911499277106405,88.18250274658203,2.1494489097844904,87.04750061035156,0.22629600819193008
4018,2021-03-31,89.84750366210938,90.875,87.0,87.5,2904800.0,0.03510945280191269,-1.3151580348433327,15.144558743909041,46.27858621468649,43.86322685834311,-2.017815010896271,-0.8358157841851863,5.206099162339598,-0.19273505573541172,24.35471890148625,4.0749969482421875,-4.078290978343574,1.0360027313232365,-2.5765856964875553,4.648591159134028,-0.7702914825821665,2.8422969452286395,-4.718875264261243,82.25395206527281,38.84415770354714,1.8062942139053968,3,-1.7750015258789062,3.2112464904785156,8.617494583129883,4.277496337890625,-0.162506103515625,2,0.17337709735632623,1.5920645967243443,86.80000305175781,1.56375910405453,87.34249877929688,2.5911499277106405,88.18250274658203,0.17337709735632623
4019,2021-04-01,91.375,92.6624984741211,90.25250244140624,90.60250091552734,2214800.0,0.017000988070131617,-2.2733480826722463,0.3290725790725791,54.03216840760966,46.54238608999462,-2.807884831605662,-2.2994711841454176,3.765569767973915,-1.6962207952111896,23.28587844638256,2.8149948120117188,-3.4072260770045233,2.4481239318847656,-1.3419195860145123,6.238167449784044,0.5531021729351266,4.343145690834405,-6.115444109073678,82.94702973848845,37.341475594356325,1.8950217589496425,4,-2.501251220703125,1.4950027465820312,7.117498397827148,2.75,-5.7024993896484375,3,0.056361165809892366,-1.3151580348433327,89.84750366210938,1.5920645967243443,86.80000305175781,1.56375910405453,87.34249877929688,0.056361165809892366
4020,2021-04-05,92.04000091552734,92.2925033569336,90.38500213623048,91.875,1834800.0,0.007277711797836872,4.693984217538303,0.2135936712986282,53.285523226152215,48.180766016510454,-2.8504575195433546,-3.040207975839891,3.1698151520104716,-2.3578894902057357,21.94278356631131,1.9075012207031108,-2.7428374318391207,3.0622497558593693,-0.8708536621885798,6.9953531739073185,1.0956980468353947,5.028801464883344,-6.484327321273227,91.5248814821278,44.828837708577566,1.9665517090239726,4,-3.1662521362304688,0.41374969482421875,6.51312255859375,2.1462478637695312,-5.040000915527344,0,0.03370817997247477,-2.2733480826722463,91.375,-1.3151580348433327,89.84750366210938,1.5920645967243443,86.80000305175781,0.03370817997247477
4021,2021-04-06,93.25,94.6750030517578,90.87249755859376,90.87249755859376,3251600.0,0.013146447983884535,-2.198739506584873,14.409025754843396,59.93287918749325,49.492150676427606,-3.9603850463612247,-4.04531013438239,2.023434571903749,-3.4877099553652045,20.701605391083117,3.802505493164034,-1.5226175058597562,4.01049880981445,-0.32865328961842977,8.34965090924733,1.8409227600980103,6.18007485953089,-7.4100534105512,84.77155042735195,32.94056339410524,2.1695760497164396,4,-3.3699989318847656,-0.8587493896484375,5.619998931884766,2.392498016357422,-9.879997253417969,1,-0.004235888933687981,4.693984217538303,92.04000091552734,-2.2733480826722463,91.375,-1.3151580348433327,89.84750366210938,-0.004235888933687981
4022,2021-04-07,92.3499984741211,93.42250061035156,91.64749908447266,93.39250183105469,1802400.0,-0.009651490894143744,2.2199547426768254,-0.43848676610274184,59.514068031656635,50.574874319446444,-3.190976115419076,-3.1812160015797133,2.9273750827962033,-2.494744692958392,19.39335240498777,1.7750015258789062,-0.4496207744145977,3.029747390747076,-1.483214255729834,7.542709037223986,0.7732665675086139,5.286228213985538,-5.979948496933758,69.70679279268546,15.697141578767386,2.2564808232384563,4,-2.4699974060058594,-0.3999977111816406,6.520000457763672,3.700000762939453,-11.360000610351562,2,-0.009366517358545767,-2.198739506584873,93.25,4.693984217538303,92.04000091552734,-2.2733480826722463,91.375,-0.009366517358545767
4023,2021-04-08,94.59500122070312,95.56749725341795,93.04499816894531,94.33000183105469,1728000.0,0.024309721534117257,1.2828134277863097,-0.2541952386876752,71.92844731617731,53.76712923569746,-5.082793650320227,-5.26308377995899,0.8331300921764466,-4.664599884049693,18.808410668012364,3.217498779296861,0.13668177510744783,4.999875259399417,-0.08890821707221619,10.08865873587105,2.4554835211636004,7.5442669976352335,-7.726654059041564,81.70278491115326,20.80131479928737,2.5443917382358188,4,-4.255001068115234,-4.103748321533203,4.274997711181641,1.4549980163574219,-11.282501220703125,3,-0.05560549784188029,2.2199547426768254,92.3499984741211,-2.198739506584873,93.25,4.693984217538303,92.04000091552734,-0.05560549784188029
4024,2021-04-09,95.72250366210938,95.7925033569336,93.2750015258789,94.5999984741211,1725200.0,0.011919260287080347,2.9881072522797454,4.235878390050095,71.6207006209055,56.1354015383396,-5.420345499142272,-6.401598337469267,-0.03246395024510207,-5.666524232624553,18.136887954109675,2.5175018310546875,0.2640120022467869,5.926002502441406,0.20753923047885792,11.644465774403955,3.066770866460132,8.78523413842268,-8.158224493107298,98.70550755391014,31.844810173138455,2.8592316359812777,4,-5.167503356933594,-5.683750152587891,1.8024959564208984,0.3812446594238281,-14.372505187988281,4,-0.0630730065818943,1.2828134277863097,94.59500122070312,2.2199547426768254,92.3499984741211,-2.198739506584873,93.25,-0.0630730065818943
4025,2021-04-12,96.7874984741211,97.16000366210938,94.22000122070312,95.06749725341795,2360000.0,0.011125856212151009,1.3853862962481507,1.532287992170149,67.62087693056594,58.833327142485885,-5.7399772827511555,-7.25952240227025,-0.9568010814257519,-6.5972755560810015,17.424452133196034,2.94000244140625,0.5358030308723727,6.623247528076178,0.11227450815644602,13.134220547995909,3.367761018116312,9.878734038036043,-8.400396886325865,94.07546995811268,27.029725043659866,3.2554865099598684,4,-5.548748016357422,-6.064994812011719,-0.11249732971191406,-0.6837501525878906,-14.260002136230469,0,-0.11483918934780035,2.9881072522797454,95.72250366210938,1.2828134277863097,94.59500122070312,2.2199547426768254,92.3499984741211,-0.11483918934780035
4026,2021-04-13,97.0250015258789,97.54750061035156,95.68499755859376,96.0749969482422,1898400.0,0.00245386083432364,-1.1531785407157695,0.5523278508188157,66.13620013268866,61.1499388964373,-4.983664996251761,-7.359048332745715,-1.1121399835838872,-6.71228139117089,16.94172613566114,1.8625030517577983,1.2436353849512471,6.533625411987302,-0.6657028553489397,13.732953679323543,2.933961278319174,10.13328954565543,-7.585151689165983,91.14408560437074,26.061243093661943,3.599664133668124,4,-4.751251220703125,-6.1087493896484375,-1.4256248474121094,-0.9212532043457031,-13.952499389648438,1,-0.10332389969821332,1.3853862962481507,96.7874984741211,2.9881072522797454,95.72250366210938,1.2828134277863097,94.59500122070312,-0.10332389969821332
4027,2021-04-14,97.7750015258789,98.37000274658205,96.49500274658205,97.26000213623048,2041200.0,0.0077299663819119235,1.199411127717233,0.5421020085288121,75.73859977170673,64.42327373610621,-4.484763631868745,-7.790797251497764,-1.8321887948731472,-7.311506023204373,16.940815716726714,1.875,1.690221414048935,6.828000259399417,-1.0091390650519827,14.665139583850817,2.909430597173724,10.74656992162511,-7.200080580856579,88.82627776130093,22.49657949541711,3.918569662225699,4,-3.4637489318847656,-6.447498321533203,-2.4506263732910156,-1.6712532043457031,-11.700004577636719,2,-0.14732803430828056,-1.1531785407157695,97.0250015258789,1.3853862962481507,96.7874984741211,2.9881072522797454,95.72250366210938,-0.14732803430828056
4028,2021-04-15,99.87249755859376,100.26499938964844,98.23249816894531,98.57749938964844,2102000.0,0.021452273075748263,-1.0478595423133392,2.514562531480646,86.87463311780331,68.07243648168327,-5.599516207199272,-9.43084809227065,-3.97153745989759,-9.22398130495057,16.41144199994479,2.4899978637695312,2.5414768819835842,8.32812156677248,-0.31867224557349516,16.974915379118457,4.004724660599493,12.651518472945469,-8.050363525321885,94.38480756783798,23.190724001762376,4.3233969061729915,4,-4.547496795654311,-7.597496032714858,-4.642496109008803,-3.768749237060561,-14.349998474121108,3,-0.18906606079162225,1.199411127717233,97.7750015258789,-1.1531785407157695,97.0250015258789,1.3853862962481507,96.7874984741211,-0.18906606079162225
4029,2021-04-16,100.01000213623048,100.4124984741211,98.41000366210938,100.14250183105469,2200000.0,0.001376801231550706,4.955437063928754,-0.10231651132921295,86.07594347569905,71.7158165094107,-4.898459102472017,-8.8217427165239,-4.126464873567954,-9.179495530252282,15.652107598629057,2.0024948120117188,3.4614652166564497,7.704500961303722,-1.1161525136930806,16.525154436300525,3.2941742238053138,12.11482769880213,-6.6681523388108275,93.5002581120492,18.451133479149135,4.410326737498403,4,-4.367504119873061,-7.661251068115249,-4.988126754760756,-3.6812515258789205,-11.162498474121108,4,-0.16695832196349392,-1.0478595423133392,99.87249755859376,1.199411127717233,97.7750015258789,-1.1531785407157695,97.0250015258789,-0.16695832196349392
4030,2021-04-19,98.26000213623048,99.75250244140624,97.9124984741211,99.1500015258789,1558800.0,-0.017498249801216947,-1.3217617328519675,6.716991996315463,81.54892271304435,74.11759912336082,-2.4287774700556497,-6.449219780361815,-2.5077496559338073,-7.196874965921793,14.774367629807495,2.097503662109389,4.16700339015793,5.349375915527361,-3.3551698846356004,14.053921715690322,0.9971030154458873,9.701648815608834,-3.5040226034705455,54.468621448156604,-24.67719174931296,4.352272900081478,4,-2.230003356933608,-5.911251068115249,-3.2693767547607564,-1.9312515258789205,-9.947502136230483,0,-0.17209447684180668,4.955437063928754,100.01000213623048,-1.0478595423133392,99.87249755859376,1.199411127717233,97.7750015258789,-0.17209447684180668
4031,2021-04-20,97.22750091552734,98.8949966430664,95.81749725341795,97.45249938964844,2902800.0,-0.010507848547282261,-1.0213422196609905,0.2528074476657506,79.30306560742056,76.31637663177905,-0.863544646237969,-5.105718498461087,-1.6839405265033491,-5.956232649159233,14.873783426355235,3.0774993896484517,4.556891087221857,3.953249740600583,-4.8385950210950455,12.745094502296212,-0.4426726402472383,8.349172121448404,3.18499755859375,30.685599293347448,-52.330745001203056,4.395922380847815,4,-0.4987525939941406,-4.878749847412109,-2.457500457763672,-0.8987503051757812,-8.555000305175781,1,-0.1511918381035865,-1.3217617328519675,98.26000213623048,4.955437063928754,100.01000213623048,-1.0478595423133392,99.87249755859376,-0.1511918381035865
4032,2021-04-21,100.40499877929688,100.9000015258789,97.1875,97.8324966430664,2272800.0,0.032681060747721924,1.0842069194444741,-11.433420365535248,79.45318665825502,77.1524587808988,-3.1047818966778635,-7.953624429614436,-4.9752105865239,-8.873983189748415,15.543855010888125,3.7125015258789062,5.049255506410219,6.662622833251959,-2.6126139778858715,15.937859644389789,2.0250044276830437,11.300241238820874,-4.5875015258789205,90.26065262228789,6.8525996669853555,4.637618405568918,4,-3.3174972534179688,-7.812496185302734,-6.364372253417969,-4.0762481689453125,-9.927497863769531,2,-0.17262583391057518,-1.0213422196609905,97.22750091552734,-1.3217617328519675,98.26000213623048,4.955437063928754,100.01000213623048,-0.17262583391057518
4033,2021-04-22,102.59500122070312,103.40499877929688,100.78500366210938,100.78500366210938,3198400.0,0.0218116873465648,-1.8950261338728713,0.7035941906917016,80.18562595495678,78.10411715134893,-4.515497832131729,-9.557609227657991,-7.237588009019177,-10.785792790394538,16.45890345972108,3.0,5.369837273622821,8.169500350952148,-1.6127982258661149,17.95179892777041,3.2783510625430097,13.060649639361287,-6.7775039672851705,89.32458127578535,5.616215289928462,4.891149288409132,4,-3.782501220703125,-8.75,-9.486249923706055,-6.2662506103515625,-10.24749755859375,3,-0.1610215320035231,1.0842069194444741,100.40499877929688,-1.0213422196609905,97.22750091552734,-1.3217617328519675,98.26000213623048,-0.1610215320035231
4034,2021-04-23,103.75,104.14749908447266,102.0,102.1374969482422,1638800.0,0.01125784653788564,-1.2754993977315905,0.8908868656213039,80.69461670850995,79.55675490445383,-4.93054636260409,-9.90497323909068,-8.44021825388252,-11.675651728771555,16.5842123128922,2.1474990844726562,5.8556996083688375,8.489374160766602,-1.490671275031815,18.469419596565018,3.4993514428673933,13.47939687866581,-7.629002685546894,95.22810327615106,11.991761776032419,4.990022717899212,4,-3.833751678466797,-9.533748626708984,-11.399999618530273,-8.180000305175781,-12.332496643066406,4,-0.17568675581231175,-1.8950261338728713,102.59500122070312,1.0842069194444741,100.40499877929688,-1.0213422196609905,97.22750091552734,-0.17568675581231175
4035,2021-04-26,104.69249725341795,104.75,102.6050033569336,103.9574966430664,2087200.0,0.00908431087631767,4.047014684235092,0.4558134693452643,80.42003345047348,81.1438474953188,-5.178356920747774,-10.063104647209869,-9.507097216536707,-12.350704745716342,16.76283159584483,2.1449966430664062,5.919736882939432,8.606371688842756,-1.6363415999818471,18.84908497766736,3.4850150444304546,13.727728333255058,-8.08990983276368,99.35625268512737,15.640185948907614,5.121356644412301,4,-4.40874862670897,-10.082496643066392,-12.844995498657212,-9.62499618530272,-11.94499969482419,0,-0.1513479380757753,-1.2754993977315905,103.75,-1.8950261338728713,102.59500122070312,1.0842069194444741,100.40499877929688,-0.1513479380757753
4036,2021-04-27,105.4250030517578,105.75,104.20999908447266,104.20999908447266,3025600.0,0.006996736323585218,-1.5349726535763848,1.6530652494342961,85.07242396496694,82.18093907234771,-5.133900671895503,-9.877900174425676,-10.377057679527368,-12.840885678431192,17.156608782045073,1.5400009155273438,5.974072339135432,8.434752273559553,-1.7504005845368198,18.619905131655926,3.342175844511374,13.527328702607733,-8.170622624755865,96.20441520301078,10.273591490645217,5.092576429048184,4,-4.641254425048814,-10.00750350952147,-13.577501296997056,-10.357501983642564,-11.240005493164034,1,-0.16231920850271653,4.047014684235092,104.69249725341795,-1.2754993977315905,103.75,-1.8950261338728713,102.59500122070312,-0.16231920850271653
4037,2021-04-28,106.44249725341795,106.65499877929688,104.2925033569336,104.56749725341795,2047200.0,0.009651355676609574,1.0543411197282357,1.5432048375854952,84.02009209167448,81.86376784722228,-5.3558374771395165,-9.853574041904906,-11.457090702120496,-13.629553243029491,17.38419926917021,2.3624954223632812,6.185163989296768,8.47012176513671,-1.3596375059662336,18.299881036239654,3.5552421295852383,13.385001400688182,-8.338554869116209,96.37986877950357,9.504680120174356,4.914879635551471,4,-5.206249237060533,-10.572498321533189,-14.594995498657212,-11.37499618530272,-10.71499633789061,2,-0.16694456726959006,-1.5349726535763848,105.4250030517578,4.047014684235092,104.69249725341795,-1.2754993977315905,103.75,-0.16694456726959006
4038,2021-04-29,105.4250030517578,107.23500061035156,104.6624984741211,107.0,2930400.0,-0.009559097427390362,1.515896762447676,-0.839998372395841,78.03786986214384,80.97064855682727,-3.8754346858524116,-8.020426995041802,-10.59374736709617,-12.43245208847587,18.82149087559647,2.5725021362304688,6.452661713317397,6.673752593994124,-2.9108840803778975,16.258389268366145,1.881434256808106,11.466070931180141,-6.294933900056634,65.425074545078,-19.129393294408814,4.7923183371860105,4,-3.8987541198730327,-9.265003204345689,-13.84875106811522,-10.357501983642564,-8.680000305175753,3,-0.14178327439926242,1.0543411197282357,106.44249725341795,-1.5349726535763848,105.4250030517578,4.047014684235092,104.69249725341795,-0.14178327439926242
4039,2021-04-30,96.5250015258789,100.79000091552734,96.20500183105469,100.0,10977600.0,-0.08442021596631577,-1.2284332756725087,2.206352512618781,49.477877712362,77.407199112307,5.004509981785148,1.3546350320851843,-1.9280586746439496,-3.4163453311883814,19.80367062114561,9.22000122070311,6.299243182205743,-2.4837490081787053,-11.493462755122678,6.525964738765268,-6.988605881650685,2.021107865293274,10.709999084472656,2.9011761581048665,-77.12568584978168,4.504856873471986,4,5.001247406005859,-0.3650016784667969,-4.948749542236328,-1.4575004577636719,0.962501525878892,4,-0.04327892046341508,1.515896762447676,105.4250030517578,1.0543411197282357,106.44249725341795,-1.5349726535763848,105.4250030517578,-0.04327892046341508
4040,2021-05-03,95.14250183105469,96.6374969482422,93.875,96.5250015258789,3722400.0,-0.014322710934674965,2.4370304275807957,0.39784181349141007,46.41871938770919,73.75338286567239,6.5914484229172245,3.1426068961552573,-0.8660494429451546,-1.882168132775206,20.92111980017055,2.7624969482422017,5.697541583725354,-4.021373748779297,-12.623504522146789,4.580757024588195,-8.322439135463043,0.27969163790444895,12.092498779296875,9.487288721174195,-66.27749316300827,4.301065386683749,5,5.412498474121094,1.03125,-3.5662498474121094,-0.07500076293945312,2.3649978637695312,0,-0.039151781826544774,-1.2284332756725087,96.5250015258789,1.515896762447676,105.4250030517578,1.0543411197282357,106.44249725341795,-0.039151781826544774
4041,2021-05-04,92.8550033569336,94.74250030517578,91.55750274658205,94.65750122070312,3738000.0,-0.024042866543314445,2.229408329110874,1.3037962109631527,41.15744145905219,69.49830006576097,9.156372089611438,5.690764379066877,1.1232190804869617,0.502294343829675,21.792018377565896,3.584999084472642,5.058701569639524,-6.2891223907470675,-14.950035785920235,2.3717910044261004,-10.619579088333651,-1.9586656931604836,13.8455972290039,8.27619701578818,-63.11675998056105,4.330456697586582,5,6.541248321533203,3.421245574951172,-1.2787513732910156,2.2124977111816406,6.889999389648452,1,-0.0011577814275293141,2.4370304275807957,95.14250183105469,-1.2284332756725087,96.5250015258789,1.515896762447676,105.4250030517578,-0.0011577814275293141
4042,2021-05-05,91.48500061035156,93.53500366210938,90.1875,92.99749755859376,3365200.0,-0.014754215680933824,1.5874332891051157,0.8391116453692457,34.52062872352765,64.42441148449107,10.200724961887602,7.370531986674166,2.2154775152447144,2.0212376442651134,22.816991465804985,3.347503662109375,4.543160412968433,-7.615875244140625,-16.42697912836715,1.195228640085901,-12.021427186253888,-3.210323302027362,14.30701410522461,7.61108997739936,-58.35892888753861,4.4055519421132665,5,7.226249694824219,4.791248321533203,-0.032497406005859375,3.582500457763672,8.5625,2,0.02951300136884627,2.229408329110874,92.8550033569336,2.4370304275807957,95.14250183105469,-1.2284332756725087,96.5250015258789,0.02951300136884627
4043,2021-05-06,89.33499908447266,90.72000122070312,87.6624984741211,90.1875,3480800.0,-0.02350113692446798,2.189045521642774,0.5636381061912924,31.66121865866282,58.976256145619175,11.479144913505209,9.59837607615016,4.066212717300417,4.254103029565471,23.489338392576826,3.8225021362304688,4.060568854249752,-9.502876663208013,-19.154218889214746,0.14846556279871947,-14.32854777621138,-4.677205550204647,15.20865445385742,12.740432674201813,-47.69219072317091,4.825671113003365,5,8.113750457763672,7.782501220703125,1.4593791961669922,5.732501983642578,12.9375,3,0.07155652204137963,1.5874332891051157,91.48500061035156,2.229408329110874,92.8550033569336,2.4370304275807957,95.14250183105469,0.07155652204137963
4044,2021-05-07,89.68499755859375,92.59500122070312,89.625,90.64250183105469,2849600.0,0.003917820313516174,-4.512766409403102,1.1231709608999543,34.52444256941425,53.87674604772371,9.972977446029944,9.246968056772772,3.496809731513821,3.987769203706634,23.94246531974199,3.2600021362304688,3.3021371252047373,-8.851002883911136,-19.260532870184434,1.558527102362163,-14.055767877047785,-3.6462378907744863,13.170540473315427,22.534812571884174,-37.05553374966469,5.204764993136651,5,7.763751983642578,7.763751983642578,0.8806285858154297,5.382503509521484,11.590003967285156,4,0.07872002430925851,2.189045521642774,89.33499908447266,1.5874332891051157,91.48500061035156,2.229408329110874,92.8550033569336,0.07872002430925851
4045,2021-05-10,85.67250061035156,89.81749725341797,85.6050033569336,89.81749725341797,3306400.0,-0.04473989025445102,1.0325680618009068,4.32895890105337,31.171575529538813,47.8877628882317,12.296910099963455,13.053311802225835,7.220135577484172,8.037975978123654,24.333663480880684,4.212493896484375,2.1654587520208395,-12.307749938964847,-24.192611641010956,-0.42288823691873745,-18.25018078998791,-6.365319087941785,15.663733465778805,0.738684278641028,-59.92578052563445,5.942430851023056,5,10.747501373291016,10.747501373291016,5.199375152587891,9.395000457763672,15.264999389648438,0,0.13790892476854655,-4.512766409403102,89.68499755859375,2.189045521642774,89.33499908447266,1.5874332891051157,91.48500061035156,0.13790892476854655
4046,2021-05-11,87.0,88.74500274658203,84.04499816894531,84.37999725341797,6265200.0,0.015495046604114604,-1.8571448448265067,-0.6320880261663596,26.75567409100769,41.52504977704648,9.030638692256588,11.527264726723956,5.621874567794151,6.7538137078823866,24.740658834684186,4.700004577636719,0.8368466643237014,-10.479000473022467,-23.33910256489777,2.3811016188528384,-16.909051518960112,-4.048949427084821,12.448486389826755,31.138041312866093,-24.717647839640193,6.43005104593765,5,8.639999389648438,8.639999389648438,3.6637496948242188,8.067501068115234,16.1125030517578,1,0.12077585856119799,1.0325680618009068,85.67250061035156,-4.512766409403102,89.68499755859375,2.189045521642774,89.33499908447266,0.12077585856119799
4047,2021-05-12,83.37000274658203,86.0,82.38999938964844,86.0,4521600.0,-0.04172410636112611,1.7452504793759556,-1.0038146932666296,18.249368794892774,34.88188299179637,10.106418424236224,14.78054877052169,8.971710002687331,10.413904456443234,25.052687489955407,4.6100006103515625,-0.7656021472132011,-13.38874778747558,-27.70963112794432,0.9321355529931594,-20.549189457709943,-6.2283061172412175,13.921995292321327,9.603166889704617,-40.28317374271193,7.160441670234367,5,8.21999740600586,11.442497253417969,7.765623092651367,11.697498321533203,21.20249938964845,2,0.19641357155492423,-1.8571448448265067,87.0,1.0325680618009068,85.67250061035156,-4.512766409403102,89.68499755859375,0.19641357155492423
4048,2021-05-13,80.98999786376953,84.5,79.61250305175781,84.08499908447266,5070400.0,-0.028547496754281587,1.4904423684732282,1.1768077767689045,13.873003732106909,30.925785882879143,9.67303344367771,16.520401229540568,11.225181340815567,12.788274410239353,25.06731538035082,4.8874969482421875,-2.747103662945392,-14.824627685546872,-30.687840832231174,1.0385854611374299,-22.756234258889023,-6.893021112204721,13.917680391253043,10.610398661998234,-32.15498990447915,7.931606573342154,5,7.135002136230469,12.433753967285156,9.925003051757812,14.077503204345703,24.767501831054688,3,0.23530686812262913,1.7452504793759556,83.37000274658203,-1.8571448448265067,87.0,1.0325680618009068,85.67250061035156,0.23530686812262913
4049,2021-05-14,83.3125,84.09500122070312,81.14749908447266,81.67500305175781,3219200.0,0.0286764069328298,-1.1894126581130706,-0.5290779652326533,17.4878360106988,27.711243285433543,5.899653111488988,13.579028633368353,8.90070401679499,10.470950780543546,25.047617021108753,3.1050033569335938,-4.864531551587163,-11.66725044250488,-28.337797451600878,5.003296566591118,-20.00252394705288,-3.331976937956881,8.842046718434915,36.256727589715524,0.6228641881215964,8.335273504547999,5,3.865001678466797,10.111251831054688,7.103126525878906,11.755001068115234,23.565002441406236,4,0.22757688323448044,1.4904423684732282,80.98999786376953,1.7452504793759556,83.37000274658203,-1.8571448448265067,87.0,0.22757688323448044
4050,2021-05-17,81.3499984741211,83.41999816894531,80.48249816894531,82.80000305175781,3252000.0,-0.02355590728736867,1.1840190820317487,-0.8855006289894236,14.709748560960804,24.772610741201166,6.369791082189934,14.977630384785954,10.775359996819532,12.466071711812404,25.28479770834159,2.9375,-7.025421678279088,-12.784251785278315,-30.440451411350452,4.871947840793823,-21.61235159831439,-3.956151972242239,8.546980384311937,19.025409038316145,-8.57710851355785,8.82809981303607,5,5.2237548828125,12.073753356933594,8.946878433227539,13.71750259399414,26.580001831054688,0,0.24492935987080955,-1.1894126581130706,83.3125,1.4904423684732282,80.98999786376953,1.7452504793759556,83.37000274658203,0.24492935987080955
4051,2021-05-18,82.52749633789062,84.37000274658203,82.21749877929688,82.49749755859375,3340000.0,0.014474466943525721,-6.296668908084622,-0.020688747994001735,15.107961397530687,22.61564770497928,3.9932047496590997,13.3255884528009,9.618843568258413,11.306895670190727,26.30191021258814,3.0200042724609375,-8.033711842411904,-10.871753692626953,-29.196977092504937,7.453469707251031,-20.034365392565945,-1.709141992687961,5.5182768753408595,45.63592452181142,25.62895515123947,9.162611699938994,5,3.5762557983398438,10.896255493164062,8.453130722045898,12.54000473022461,23.722503662109375,1,0.22307721037281536,1.1840190820317487,81.3499984741211,-1.1894126581130706,83.3125,1.4904423684732282,80.98999786376953,0.22307721037281536
4052,2021-05-19,83.07250213623047,83.2249984741211,80.75,80.86750030517578,2201200.0,0.0066039298721536355,-1.0286852440153087,73.5030518819939,16.931732426888416,20.979038123671014,2.3796376039186526,12.03240460573656,9.013897627120599,10.776541420285085,26.91593345691813,2.4749984741210938,-8.928429754228048,-9.460123062133789,-28.02809800860301,9.107851884335432,-18.744110535368407,-0.17613558889917158,3.4552824479357582,70.79286434576828,54.19574336119763,9.28398747323461,5,3.03125,10.351249694824219,8.522499084472656,11.994998931884766,24.517494201660156,2,0.24123507057321758,-6.296668908084622,82.52749633789062,1.1840190820317487,81.3499984741211,-1.1894126581130706,83.3125,0.24123507057321758
4053,2021-05-20,86.07499694824219,86.44000244140625,83.42500305175781,84.0199966430664,2068000.0,0.036143064609850395,1.1651613398093892,0.9319721535980956,31.27239425427321,20.617699421988675,-1.2671764683451556,8.146489749426536,6.0379055858713,7.810178301416755,26.59583594789335,3.3675003051757812,-9.474125483404833,-5.631628036499023,-23.779906591975788,12.516650518977741,-14.705767314237406,3.442511241239359,-6.462493896484375,93.87318117669959,72.42298645983473,9.074139277738382,5,-1.3599967956542969,7.3487548828125,6.744380950927734,8.992504119873047,20.715003967285156,3,0.2148998645810123,-1.0286852440153087,83.07250213623047,-6.296668908084622,82.52749633789062,1.1840190820317487,81.3499984741211,0.2148998645810123
4054,2021-05-21,85.52249908447266,87.875,85.38999938964844,86.14749908447266,2522000.0,-0.006418796205148292,-4.584274864128106,-0.30413620787591006,32.23124703540101,20.735440700417808,-1.5278974856500867,7.655936347596963,6.5272947045181695,8.366861763633949,25.943273844541736,2.4850006103515625,-9.775519749875087,-5.2727508544921875,-22.69051861838342,12.145016909399047,-13.981634736437798,3.4361330274534225,-5.773446044921869,68.17720212601269,43.3460456326279,8.708883881945617,5,-1.3437461853027344,7.901252746582031,8.277502059936523,9.545001983642578,21.177497863769545,4,0.23660441201987048,1.1651613398093892,86.07499694824219,-1.0286852440153087,83.07250213623047,-6.296668908084622,82.52749633789062,0.23660441201987048
4055,2021-05-24,88.84750366210938,90.75250244140624,85.93499755859375,86.68499755859375,5542000.0,0.03887871160491385,-1.6307150058743558,-3.460009765625,42.87112182138033,22.526046003792544,-4.866979972069785,3.2496091029708936,3.249455257944149,5.087015600143886,24.842246183758064,5.2300033569335795,-9.729760843032693,-1.155496597290039,-17.30711735650101,14.996124161920932,-9.231306976895524,6.920313782315446,-8.773412744140614,80.95477816220318,51.79762645577042,8.075810379605489,5,-3.6650009155273438,4.5762481689453125,5.148120880126953,6.219997406005859,17.902496337890625,0,0.20293196810419878,-4.584274864128106,85.52249908447266,1.1651613398093892,86.07499694824219,-1.0286852440153087,83.07250213623047,0.20293196810419878
4056,2021-05-25,88.3125,89.80500030517578,88.2074966430664,88.69750213623047,2459200.0,-0.006021594755706516,-4.369680339535063,-0.17803516744048206,44.18370184369879,25.40763856477099,-4.611128497018655,2.568544085678525,3.792530035069305,5.641093342084986,23.46320963549284,1.597503662109375,-9.878454708584556,-0.8348751068115234,-15.268266840268254,13.598516626645207,-8.051570973539896,6.381820759916849,-7.5977043906249975,75.6060800214791,41.917323877142636,7.216695866728365,5,-3.1299972534179688,5.1112518310546875,5.876874923706055,6.755001068115234,18.397499084472656,1,0.22213729998783616,-1.6307150058743558,88.84750366210938,-4.584274864128106,85.52249908447266,1.1651613398093892,86.07499694824219,0.22213729998783616
4057,2021-05-26,88.67250061035156,89.49500274658203,87.2300033569336,87.39749908447266,3724400.0,0.004076440032289463,-1.813676104726928,-3.311673899688881,48.70009158564725,29.277314992942138,-4.626383900722985,0.8527202450861182,3.503623193748183,5.274710871744674,21.895336430317126,2.2649993896484375,-9.5421585952231,0.4136253356933537,-11.50583157626238,12.333082247649088,-5.5461031202845135,6.373353791671221,-7.355442591054683,71.61375633830694,33.81799693813076,5.959728455977867,5,-3.0550003051757812,4.751251220703125,5.866249084472656,6.395000457763672,19.224998474121094,2,0.1982294315448283,-4.369680339535063,88.3125,-1.6307150058743558,88.84750366210938,-4.584274864128106,85.52249908447266,0.1982294315448283
4058,2021-05-27,90.47750091552734,90.75,87.0199966430664,88.40499877929688,3370400.0,0.020355806961026124,1.8500499881952075,1.6254899262193554,51.4710034941555,33.053222491103995,-5.525073337311397,-2.244608836782575,1.8159320375964967,3.521581559674985,19.99542016988843,3.7300033569335938,-9.133756634616475,2.966000747680667,-5.906474347327745,11.838475842689078,-1.4702367998235388,7.402238295184873,-8.5943162309039,94.87176933561375,52.86759482993128,4.436237547504206,5,-4.8600006103515625,2.9462509155273438,4.36250114440918,4.590000152587891,19.68499755859375,3,0.18913536790035845,-1.813676104726928,88.67250061035156,-4.369680339535063,88.3125,-1.6307150058743558,88.84750366210938,0.18913536790035845
4059,2021-05-28,92.34750366210938,94.61000061035156,92.00749969482422,93.75,3470400.0,0.02066815205614403,-1.4993955113973578,-0.6767164739533291,63.460373940131674,38.469958644345205,-6.6812910173499205,-4.683765148490892,0.1885333208856821,1.670900769670098,21.01941133769954,4.132499694824219,-8.005990455435438,5.044878387451178,-3.101092739754421,13.190849514656776,0.9718928238483784,9.117863951053977,-9.932159912078959,73.91935271096258,25.59261297030008,4.0729855636027965,5,-4.667503356933594,1.0762481689453125,3.9812469482421875,2.7199974060058594,19.53249359130858,4,0.15639293625371486,1.8500499881952075,90.47750091552734,-1.813676104726928,88.67250061035156,-4.369680339535063,88.3125,0.15639293625371486
4060,2021-06-01,91.4175033569336,93.5824966430664,90.3949966430664,92.8000030517578,2646000.0,-0.01007065993444245,1.1628595020358086,0.9857421067519536,59.053183235762,43.352761070815355,-4.663445033048234,-4.265853580858149,1.3111669002335304,2.5863901176515185,21.740772631261194,3.1875,-6.413500456511315,4.30112800598144,-3.2378205896484786,11.840076601611358,0.5316537081664734,8.070602303796406,-8.026587058077482,57.93813458888239,7.129919512098482,3.7694742978149613,6,-3.7375030517578125,2.0062484741210938,5.648746490478516,3.6499977111816406,20.324996948242188,1,0.1671725110632165,-1.4993955113973578,92.34750366210938,1.8500499881952075,90.47750091552734,-1.813676104726928,88.67250061035156,0.1671725110632165
4061,2021-06-02,92.74749755859376,93.10250091552734,90.74749755859376,91.32749938964844,2687200.0,0.014548572787721925,1.2112656885781288,-1.0271236762376939,71.21844104593173,49.38461758404238,-4.9073347027451035,-5.907178940214948,0.07080877733677937,1.2046038431659696,21.948042854126665,2.3550033569335795,-4.947428628415068,5.636497497558608,-1.8853569939234944,13.15835198904071,1.8755702518175497,9.397424743299666,-8.459054514818021,75.4611056886708,18.63765266954708,3.7609272457410543,6,-3.7299957275390767,0.6762542724609233,4.699377059936509,2.32000350952147,17.43500518798828,2,0.15097445009295352,1.1628595020358086,91.4175033569336,-1.4993955113973578,92.34750366210938,1.8500499881952075,90.47750091552734,0.15097445009295352
4062,2021-06-03,94.18499755859376,94.71749877929688,91.74749755859376,91.74749755859376,2807600.0,0.015499070463780962,-1.4369240785256294,1.7165515092251147,81.18647056850604,54.93062606340159,-5.143669263164014,-7.51745436220655,-1.2935619549248827,-0.2805673734804799,21.9841526553292,2.970001220703111,-3.01941982483811,6.938997650146504,-0.9988127574952159,14.876808057788224,2.9700924463256513,10.907902853967357,-9.070829909491962,93.0821555969859,29.15672978334552,3.9689052038208597,6,-4.131248474121108,-0.7612457275390767,3.915626525878892,0.8825035095214702,17.25749969482419,3,0.1329829787178889,1.2112656885781288,92.74749755859376,1.1628595020358086,91.4175033569336,-1.4993955113973578,92.34750366210938,0.1329829787178889
4063,2021-06-04,95.72750091552734,96.9875030517578,93.75,94.87999725341795,2414800.0,0.016377378530736397,-1.0836717357465795,0.3476938100961597,80.46624850735398,60.290070671396364,-5.780897642776182,-9.018895771095202,-2.675482220066897,-1.7925997196867343,21.6825298468225,3.2375030517577983,-1.0172907622639684,8.161875915527347,-0.6019336336064782,16.92568546466117,3.7799711409604413,12.543780690094252,-9.65300015340604,80.88735818945432,12.905925637724692,4.381904774566909,6,-4.2662506103515625,-2.3037490844726562,2.82562255859375,-0.25749969482421875,15.870002746582031,4,0.1271316816228647,-1.4369240785256294,94.18499755859376,1.2112656885781288,92.74749755859376,1.1628595020358086,91.4175033569336,0.1271316816228647
4064,2021-06-07,96.74500274658205,98.05249786376952,95.19000244140624,96.00250244140624,1868800.0,0.010629148586596582,-1.4181584400266538,0.8761027690756733,89.61656712725731,65.48400903871602,-5.6312641365659175,-9.992690910337714,-3.4564980735291755,-2.731610452131676,22.008873568182022,2.8624954223632812,1.0111986278783576,8.826377487182626,-0.8210683348572729,18.473823309222524,4.002654576162669,13.650100398202582,-9.360941709704363,82.9253031830739,8.389757262218566,4.823722911019951,6,-4.208755493164077,-6.543750762939467,2.098121643066392,-0.9850006103515767,13.377494812011719,0,0.13868928985081963,-1.0836717357465795,95.72750091552734,-1.4369240785256294,94.18499755859376,1.2112656885781288,92.74749755859376,0.13868928985081963
4065,2021-06-08,97.4875030517578,98.32749938964844,96.15499877929688,97.07250213623048,3216400.0,0.007674818172476394,1.073992607294379,0.558923562232141,89.37878005264861,70.50568439526602,-5.609156809245732,-10.334512264410634,-3.985598763444372,-3.4000055496710218,21.5902572829836,2.1725006103515625,2.214482627023017,8.978127670288075,-1.5012895880701222,19.45754492864627,3.738419041108969,14.21783629946718,-8.609860859115258,88.9182567944873,10.283977563179619,5.239708629179098,6,-4.813755035400376,-8.517501831054673,1.3556213378906392,-1.7275009155273295,12.867500305175795,1,0.1476342479919599,-1.4181584400266538,96.74500274658205,-1.0836717357465795,95.72750091552734,-1.4369240785256294,94.18499755859376,0.1476342479919599
4066,2021-06-09,97.50749969482422,99.5374984741211,97.39250183105469,98.75,1712800.0,0.00020512006606421274,-1.9134158536395807,-2.993970034010684,89.07687223759758,74.99199335659384,-4.679809005054949,-10.041799707233764,-3.7604836091049947,-3.30323435823928,20.972682749952824,2.1449966430664062,3.5089265060002504,8.472749328613276,-2.7175099081161704,19.66300856534272,2.8776197102485526,14.067878946977999,-7.117880350660741,73.94096866855814,-5.450347193335972,5.595129618364725,6,-4.228752136230469,-7.932498931884766,0.8568763732910156,-1.74749755859375,14.665000915527344,2,0.1459887768110535,1.073992607294379,97.4875030517578,-1.4181584400266538,96.74500274658205,-1.0836717357465795,95.72750091552734,0.1459887768110535
4067,2021-06-10,99.74500274658205,99.91999816894531,96.625,97.5999984741211,4040400.0,0.022946984167994122,1.6412862664513919,-1.7263611634747162,88.6049096129458,79.11798292534831,-5.790430069704016,-11.583521472927615,-5.70433227376175,-5.418235845440776,19.95773601685225,3.2949981689453125,4.351801196748568,9.891502380371108,-1.9319100995741394,21.714914860316355,3.979796140398477,15.803208620343739,-7.7087651590262,97.16376864998033,18.794477474302056,5.9117062399726255,6,-4.587505340576186,-9.978752136230483,-1.9087524414062642,-3.9850006103515767,9.017494201660156,3,0.10464183380212155,-1.9134158536395807,97.50749969482422,1.073992607294379,97.4875030517578,-1.4181584400266538,96.74500274658205,0.10464183380212155
4068,2021-06-11,100.04750061035156,100.47750091552734,99.12999725341795,100.27249908447266,2440400.0,0.003032711969922497,3.2440917446624904,-0.10489418459896782,91.60697122161598,82.24538262329101,-5.132389364291498,-10.946296651979054,-5.801851265722732,-5.608961231901844,18.502467580217512,1.3475036621093892,5.271324297475033,9.241125106811523,-2.6461851241767107,21.128435337799758,3.2974699913173993,15.184780222305648,-6.434510906517829,91.86760417463276,11.704737684988913,5.943655115494119,6,-4.6112518310546875,-10.002498626708984,-2.553750991821289,-4.287498474121094,11.877502441406236,4,0.11389586519952899,1.6412862664513919,99.74500274658205,-1.9134158536395807,97.50749969482422,1.073992607294379,97.4875030517578,0.11389586519952899
4069,2021-06-14,102.27249908447266,102.43000030517578,99.79750061035156,100.07749938964844,3143600.0,0.022239420880554084,1.0976075333367783,-9.755620358753518,91.0424722312021,85.79974806722879,-6.483255512734502,-12.309124605291998,-7.841033277492684,-7.733980937832371,17.12643221890953,2.6324996948242188,6.151952627207024,10.518123626708984,-1.8665309540581205,22.90277820747609,4.325796336325425,16.710450917092544,-7.286607138300198,97.49002099754766,16.707421147806258,6.192327290383554,6,-5.683750152587891,-11.25124740600586,-4.989374160766602,-6.5124969482421875,9.47250366210939,0,0.09117802597093738,3.2440917446624904,100.04750061035156,1.6412862664513919,99.74500274658205,-1.9134158536395807,97.50749969482422,0.09117802597093738
4070,2021-06-15,101.2750015258789,103.90249633789062,101.0,102.5,2483600.0,-0.009753331223185002,-2.270415597477789,-0.5580859427951742,88.53873537349448,87.72422521473575,-4.403498310328601,-10.26884798070951,-6.686917379449696,-6.654782266649676,15.683489373033604,2.902496337890625,6.867691229395817,8.524375915527344,-3.537695139372019,20.586446970426707,2.4933403880776552,14.555411442977032,-4.800287907905783,63.89562165312892,-16.8171405869926,6.031035527449683,6,-3.4500045776367188,-9.517501831054688,-3.826251983642578,-5.5149993896484375,11.447502136230469,1,0.08736110490656523,1.0976075333367783,102.27249908447266,3.2440917446624904,100.04750061035156,1.6412862664513919,99.74500274658205,0.08736110490656523
4071,2021-06-16,100.9375,102.18000030517578,99.46749877929688,101.4499969482422,3069600.0,-0.003332525507715345,1.7503132977488975,0.41836537683029007,86.51384556959036,88.31615577041178,-3.1090176718255975,-8.93974293308267,-6.2324980354728154,-6.247171200180603,14.303401756197237,2.7125015258789062,7.133358676353424,7.266374206542963,-4.310922355829575,18.8436707689155,1.477725925356694,13.055022487729232,-2.977229838043371,59.258016765281866,-21.67189002598829,5.788648281186271,6,-2.1112518310546875,-9.180000305175781,-4.517498016357422,-5.177497863769531,14.242500305175781,2,0.0933003428550696,-2.270415597477789,101.2750015258789,1.0976075333367783,102.27249908447266,3.2440917446624904,100.04750061035156,0.0933003428550696
4072,2021-06-17,103.1125030517578,104.3550033569336,100.0199966430664,100.70500183105469,3024800.0,0.021548017850232082,-1.2951652710623154,-4.697591329978703,86.80454839009337,89.02041131293838,-4.3409790634732985,-10.051780677895792,-8.233884773329152,-8.363733992391687,12.768977528001816,4.3350067138671875,7.723186183111096,8.439377212524406,-2.7375654898113027,19.616319914860114,2.8509058613565514,14.02784856369226,-3.9637876546143644,76.22011763125442,-2.8245312884758675,5.588471351167854,6,-3.3400001525878764,-11.128749847412095,-7.472503662109361,-7.472503662109361,10.032493591308608,3,0.08786516950370271,1.7503132977488975,100.9375,-2.270415597477789,101.2750015258789,1.0976075333367783,102.27249908447266,0.08786516950370271
4073,2021-06-18,104.57250213623048,104.79750061035156,102.77999877929688,102.97750091552734,4016400.0,0.014159282737417733,-1.0276344341611907,0.6625131513899374,86.48164869626355,88.67208704282797,-4.933142814173607,-10.598320884213223,-9.572096856098568,-9.696452637842626,12.241844271826254,2.0175018310546875,8.01188593679889,8.974501037597676,-2.267817271252099,20.21681934644745,3.3533418831727886,14.595660192022564,-5.105003356933608,95.77864171058724,15.421194553981138,5.621159154424888,6,-4.096252441406264,-12.367500305175795,-11.371252059936538,-9.760002136230483,7.572494506835923,4,0.04006784504929661,-1.2951652710623154,103.1125030517578,1.7503132977488975,100.9375,-2.270415597477789,101.2750015258789,0.04006784504929661
4074,2021-06-21,105.75749969482422,106.06999969482422,101.90499877929688,104.57250213623048,2566000.0,0.011331827530051797,3.6022171640532794,0.742944609203084,92.15167833278164,88.98018685173163,-5.258233974838774,-10.740295729252495,-10.65537498841941,-10.698963630150146,12.210654139576388,4.165000915527344,8.042427886712971,9.147748565673822,-1.917399022484915,20.21289615383256,3.6151747715944538,14.680322359753191,-5.7375030517578125,95.26694499556854,11.57485738574681,5.5325737940793696,6,-4.409999847412109,-12.481250762939453,-14.983123779296875,-12.333747863769531,9.222503662109375,0,0.05831740892826165,-1.0276344341611907,104.57250213623048,-1.2951652710623154,103.1125030517578,1.7503132977488975,100.9375,0.05831740892826165
4075,2021-06-22,106.87750244140624,106.89749908447266,104.38500213623048,105.22000122070312,2356800.0,0.01059029146693069,1.960241624493228,1.3987380891063659,92.05357832162431,89.31093197217905,-5.482761732953506,-11.00448401056012,-11.692879763462102,-11.696972738315054,13.038605691143859,2.5124969482421733,8.081580652347455,9.366251373291007,-1.9706773059683798,20.703180052550394,3.6977870336613137,15.0347157129207,-5.647505187988273,99.73086618781845,14.378078727828026,5.6684643396296925,6,-5.116252899169908,-13.187503814697251,-16.576875686645494,-13.453750610351548,7.134994506835966,1,0.04554279613564449,3.6022171640532794,105.75749969482422,-1.0276344341611907,104.57250213623048,-1.2951652710623154,103.1125030517578,0.04554279613564449
4076,2021-06-23,107.93000030517578,108.2750015258789,105.81500244140624,106.9625015258789,2382400.0,0.009847702647678869,1.9683225010586956,0.583709240881562,91.86720067002952,89.67340875629947,-5.477353303846044,-11.080010039395333,-12.656605213742566,-12.651892828271173,14.006829264015131,2.4599990844726705,7.928662399706354,9.437874221801763,-1.9425269362726851,20.818275379876212,3.747673642764539,15.128074800838988,-6.025001525878906,95.8207024029575,10.972820941728315,5.6902005790372225,6,-4.227500915527344,-13.417499542236328,-17.93124771118164,-14.506248474121094,20.94750213623044,2,0.04440381120524983,1.960241624493228,106.87750244140624,3.6022171640532794,105.75749969482422,-1.0276344341611907,104.57250213623048,0.04440381120524983
4077,2021-06-24,106.25,109.90499877929688,106.12249755859376,108.3000030517578,4763600.0,-0.015565647182669506,-2.28198542310725,-2.118868876762437,81.78523015400755,88.58210419323186,-3.104000152715031,-8.448802429579416,-10.929702391367215,-10.914109382805393,14.909620503571189,3.782501220703111,7.742345298561531,6.8789989471435575,-4.012817478624669,17.770815372911784,1.4330907342594514,12.324907160027664,-3.071000671386713,54.31251525878906,-29.7542663315172,5.445908212884112,6,-1.563751220703125,-10.922500610351562,-16.486248016357422,-12.826248168945312,21.587501525878906,3,0.08404706169577203,1.9683225010586956,107.93000030517578,1.960241624493228,106.87750244140624,3.6022171640532794,105.75749969482422,0.08404706169577203
4078,2021-06-25,107.58999633789062,107.62000274658205,104.90750122070312,106.4000015258789,13446400.0,0.012611730238970553,3.339975952295137,-0.5804844100067774,82.13332887249025,87.59219937559722,-3.6448766274253472,-8.897204393743678,-12.273877220844739,-12.235885344240245,16.04861091628286,2.7125015258789205,7.6573025342816265,7.36337051391601,-3.272379258716356,17.999120286548376,2.045495627599834,12.681245400232186,-3.065797119140626,71.06246948242188,-12.605542155788697,5.317874886316181,6,-2.90374755859375,-10.924995422363281,-17.826244354248047,-14.166244506835938,22.714996337890597,4,0.051631197083882086,-2.28198542310725,106.25,1.9683225010586956,107.93000030517578,1.960241624493228,106.87750244140624,0.051631197083882086
4079,2021-06-28,106.79000091552734,107.8949966430664,105.6125030517578,107.87249755859376,4731600.0,-0.007435592988133011,3.048787749605866,-0.9096650104183482,77.4693776401014,86.36227073855355,-2.3877852343632355,-7.335848789855191,-11.491875319940533,-11.41040063885822,17.50428228948655,2.282493591308608,7.467145235891124,5.841250228881833,-4.499106204237805,16.18160666200147,0.6710720123220142,11.011428445441652,-1.8824996948242188,43.56884496148659,-37.80602490334384,5.170178216559817,6,-2.1037521362304688,-9.142501831054688,-17.720624923706055,-13.366249084472656,21.842506408691435,0,0.05014510423850416,3.339975952295137,107.58999633789062,-2.28198542310725,106.25,1.9683225010586956,107.93000030517578,0.05014510423850416
4080,2021-06-29,106.6999969482422,106.84249877929688,104.6500015258789,106.4375,2748800.0,-0.0008428126838985195,7.0091134583763,-0.24249215914297784,77.03278946723685,85.30882006051428,-1.6174062936226647,-6.368743597265166,-11.364865353588186,-11.341317035059959,19.2518179269474,2.1924972534179688,7.224077066833516,4.987121582031264,-4.620315673189552,14.59455883725208,0.1834029544208562,9.790840209641672,3.2050018310546733,39.010399501730134,-41.5159318839509,4.8037186276104045,6,-1.737499237060561,-8.77999877929689,-17.898744583129897,-13.276245117187514,24.282501220703082,1,0.07760081204789393,3.048787749605866,106.79000091552734,3.339975952295137,107.58999633789062,-2.28198542310725,106.25,0.07760081204789393
4081,2021-06-30,106.75,106.97250366210938,105.61750030517578,106.13500213623048,2819200.0,0.0004686321760820622,1.5565975945932329,2.342876242515659,73.64157848958021,83.84626784934613,-0.8450664994748536,-5.603206432234657,-11.343232690025175,-11.443218172052326,21.104225552115036,1.3550033569335938,6.899574497410455,4.336999511718744,-4.531984433216337,13.205983456653826,-0.09749246074879636,8.771491484186285,3.0498988342285145,39.96193285838936,-36.87113685895733,4.434491972467543,6,-0.845001220703125,-8.28750228881836,-17.44687271118164,-13.326248168945312,22.410003662109375,2,0.06803275829735078,7.0091134583763,106.6999969482422,3.048787749605866,106.79000091552734,3.339975952295137,107.58999633789062,0.06803275829735078
4082,2021-07-01,106.70999908447266,107.00499725341795,105.18499755859376,106.24749755859376,2195600.0,-0.00037471583632175953,2.4584387436301163,0.7520376136659621,72.89125391561927,82.33622398483011,-0.2694287293783333,-4.824085482043458,-11.33301982546729,-11.425018265982331,22.635934923840512,1.8199996948241903,6.692391924073121,3.670748519897458,-4.492713640204954,11.83421067999987,-0.4109825601537409,7.752479599948657,2.9869018035888644,63.482300718504305,-10.976055061045045,4.081731080051205,7,-0.8050003051757812,-8.247501373291016,-17.406871795654297,-13.286247253417969,22.68500518798828,3,0.20773595302334846,1.5565975945932329,106.75,7.0091134583763,106.6999969482422,3.048787749605866,106.79000091552734,0.20773595302334846
4083,2021-07-02,107.89749908447266,108.25,106.5500030517578,107.11499786376952,1468400.0,0.011128291727000805,1.2857054931528118,1.691888949374062,70.81021181661457,79.9649499274782,-1.045637496943769,-5.326167049401846,-12.607724313680663,-12.618574035979833,23.819441538254548,1.6999969482422017,6.610731750103753,4.249748611450201,-3.4181680968582526,11.917665319758655,0.4157902572959671,8.083706965604435,1.6984638163452104,90.20830375175635,17.89233710637943,3.8339583541542273,7,-0.7524986267089844,-9.435001373291016,-18.376873016357422,-14.473747253417969,17.087501525878906,4,0.18480504748117732,2.4584387436301163,106.70999908447266,1.5565975945932329,106.75,7.0091134583763,106.6999969482422,0.18480504748117732
4084,2021-07-06,110.1624984741211,110.6500015258789,107.03250122070312,108.0124969482422,2187600.0,0.020992139844457247,1.3151945429820728,2.7476014976014294,80.06086999605698,78.63242678019294,-2.9279855646043984,-6.887549556911097,-14.972641427898665,-14.870172887045271,25.01334469289248,3.6175003051757812,6.4274967598777835,5.8438732147216825,-1.6264618348968298,13.314208264340195,2.1087056899124264,9.579040739530939,-5.5124969482421875,91.87494913736978,17.7299029744742,3.735167524809253,7,-2.5124969482421875,-9.639999389648438,-20.64187240600586,-16.738746643066406,12.402503967285142,1,0.18284347650658916,1.2857054931528118,107.89749908447266,2.4584387436301163,106.70999908447266,1.5565975945932329,106.75,0.18284347650658916
4085,2021-07-07,111.87999725341795,112.2874984741211,109.28250122070312,111.12000274658205,3762800.0,0.0155905939233969,2.815876921884537,0.35348556626034644,83.851502819749,77.74179368571734,-4.3150273761954026,-7.875283426627689,-16.802544685016883,-16.607099580275374,26.32296515358692,3.0049972534179688,6.223856919675342,6.841747283935533,-0.6307422424377904,14.314236810308856,3.105502520748871,10.577992047122194,-7.109995727539044,94.26256714994194,17.481167143508372,3.7362447631866624,7,-3.4112472534179545,-10.538749694824205,-21.32812118530272,-18.456245422363267,11.332504272460952,2,0.14973641832377704,1.3151945429820728,110.1624984741211,1.2857054931528118,107.89749908447266,2.4584387436301163,106.70999908447266,0.14973641832377704
4086,2021-07-08,111.74250030517578,111.8324966430664,108.8550033569336,110.15750122070312,2524800.0,-0.0012289681052702894,2.373945820239387,2.08554018511462,80.54867934434178,77.60439915131003,-4.000555831739177,-6.97422798545557,-16.8049819421133,-16.499447879304967,27.359864648500427,3.024993896484361,5.810085926523072,5.992500305175781,-1.1648879927396507,13.149888603091213,2.4138061562180724,9.57119445413349,-6.671798901367183,92.32667231687574,14.835047573519319,3.578694148957713,7,-3.2737503051757812,-10.22500228881836,-21.190624237060547,-18.318748474121094,11.110000610351562,3,0.17218155859430273,2.815876921884537,111.87999725341795,1.3151945429820728,110.1624984741211,1.2857054931528118,107.89749908447266,0.17218155859430273
4087,2021-07-09,110.18250274658205,111.37249755859376,109.07250213623048,111.27999877929688,2040800.0,-0.013960646614612049,2.5867554238870345,-0.6924269190224652,69.71881975738253,76.2250092496314,-2.038432976234219,-4.840353461049872,-15.438732934755336,-14.946017082627435,28.700652246636793,2.6699981689452983,5.286123688350926,3.910627746582051,-2.91770336949601,10.738958862660112,0.4964621885430205,7.324793304621082,-4.823129459960953,63.311592034839606,-11.376640797642821,3.4141655580390293,7,-1.7137527465820455,-8.165004730224624,-18.961875915527358,-16.758750915527358,16.362495422363267,4,0.17223697449653397,2.373945820239387,111.74250030517578,2.815876921884537,111.87999725341795,1.3151945429820728,110.1624984741211,0.17223697449653397
4088,2021-07-12,111.44249725341795,112.21499633789062,110.38249969482422,111.3550033569336,1502000.0,0.01143552265947223,1.2450297699720527,-0.0797213783706633,69.8776308095489,75.38148182401446,-3.011133743900629,-5.484063095456776,-16.84902752419586,-16.244198180010727,30.043117542544408,2.0324935913085795,4.726202183548921,4.60087242126464,-1.9360543186862458,11.137799161215526,1.33240905128919,7.86933579124009,-5.805998959296858,83.92004448425675,11.345993641406693,3.2684633699754455,7,-2.9737472534179545,-8.423748016357408,-19.703746795654283,-18.018745422363267,16.11750030517581,0,0.1610921099355782,2.5867554238870345,110.18250274658205,2.373945820239387,111.74250030517578,2.815876921884537,111.87999725341795,0.1610921099355782
4089,2021-07-13,111.59750366210938,112.45500183105469,110.50749969482422,111.34500122070312,1971200.0,0.001390909325541534,-1.020748727448326,2.8859434949429175,67.69780369415135,74.3442611825605,-2.695992805982627,-5.169696890919624,-16.868714142620192,-16.423784445274606,31.023830238680972,1.9475021362304688,4.494864369135897,4.289628601074213,-2.205193483033483,10.784450685181909,1.0422175590203722,7.537039643128054,-5.694965360788274,76.18059632220641,6.75081461753669,3.2474110420538467,7,-2.7775039672851562,-7.775001525878906,-19.15500259399414,-18.173751831054688,15.787498474121108,1,0.11996233346559726,1.2450297699720527,111.44249725341795,2.5867554238870345,110.18250274658205,2.373945820239387,111.74250030517578,0.11996233346559726
4090,2021-07-14,110.12249755859376,112.43499755859376,109.70999908447266,112.12249755859376,2081200.0,-0.013217196219563965,1.0761893136160823,-7.9207154943195555,57.96837107778694,72.60279369236125,-0.764886059750836,-3.1598818877894956,-15.228169031613078,-15.014518326951915,31.59398786832628,2.724998474121108,4.111869070669002,2.3722476959228658,-3.5745430078741265,8.319038399719858,-0.6011476559756375,5.345643047821369,-3.8268114454886444,35.20818719151311,-29.607562419855903,2.9733953518984992,7,-1.3024978637695455,-5.817497253417983,-18.75374794006349,-16.698745727539077,16.264999389648438,2,0.11298785587560878,-1.020748727448326,111.59750366210938,1.2450297699720527,111.44249725341795,2.5867554238870345,110.18250274658205,0.11298785587560878
4091,2021-07-15,110.3550033569336,110.5425033569336,108.47750091552734,109.73500061035156,2180800.0,0.002111337860060125,3.1507472185374605,-0.3100013732910156,66.67344283875349,71.91192579493172,-0.4830417956781048,-2.7939228127447677,-15.215276833715677,-15.284615990629973,32.51669725377474,2.06500244140625,3.8924051071737864,2.13387832641601,-2.9737471401275144,7.241503792959534,-0.4199344068557451,4.687691059687765,-3.6897583007515067,47.20306748583935,-18.15882628116882,2.55381273327176,7,-0.8525009155273438,-5.81500244140625,-19.53312873840332,-16.931251525878906,19.392494201660185,3,0.11651033281525858,1.0761893136160823,110.12249755859376,-1.020748727448326,111.59750366210938,1.2450297699720527,111.44249725341795,0.11651033281525858
4092,2021-07-16,112.17250061035156,112.85749816894531,110.24250030517578,110.6374969482422,2731200.0,0.01646955007141293,-1.2494634805835756,2.475801390512498,67.91789671639384,71.59055745046275,-1.6139174516310248,-4.108511548984865,-16.717030998484688,-17.10844146012336,33.21397548953508,2.6149978637695312,3.744679418818137,3.498375701904294,-1.299176365090588,8.295927768899176,1.099599668406853,5.897151735401735,-5.159870147677125,84.36077652653307,18.90535574339033,2.398776033497444,7,-2.2275009155273438,-7.431251525878906,-20.74562644958496,-18.748748779296875,16.00749206542966,4,0.09521050388521157,3.1507472185374605,110.3550033569336,1.0761893136160823,110.12249755859376,-1.020748727448326,111.59750366210938,0.09521050388521157
4093,2021-07-19,108.7624969482422,112.86750030517578,107.98999786376952,111.02999877929688,3145600.0,-0.030399640228709335,-1.5586898053278573,-1.4771963657329217,56.40524174467836,68.96215431142069,2.158700065744938,-0.3884238449326034,-12.955087270151907,-13.720108690290317,33.50038344149515,4.877502441406264,3.663831522816679,-0.12112770080564417,-4.513348099464324,4.271092697853035,-2.317237900134984,2.0749824985236955,-1.2822770690660974,15.838005080525608,-50.22191201569875,2.1961101993293406,7,1.6662521362304545,-2.7637481689453267,-16.30062294006349,-15.338745117187514,20.062500000000014,0,0.1634984642653563,-1.2494634805835756,112.17250061035156,3.1507472185374605,110.3550033569336,1.0761893136160823,110.12249755859376,0.1634984642653563
4094,2021-07-20,111.9250030517578,112.8324966430664,107.7874984741211,108.72000122070312,3154400.0,0.029077174506397796,1.009963828687802,-1.413450603285266,64.1445626464847,66.7724942921691,-0.8129981913993731,-3.2308315348413004,-15.732931691641014,-16.84551934532159,33.506168723031465,5.0449981689453125,3.7063544081931923,2.7330032348632614,-1.6007205952741685,7.066727065000691,0.5661413197945393,4.899865149931983,0.942497253417983,81.44691114762244,11.471133167606155,2.166861915068716,7,-1.5975036621093608,-5.75750350952147,-19.18437767028807,-18.50125122070311,17.46499633789064,1,0.13969170498575578,-1.5586898053278573,108.7624969482422,-1.2494634805835756,112.17250061035156,3.1507472185374605,110.3550033569336,0.13969170498575578
4095,2021-07-21,111.74500274658205,112.4499969482422,109.25,112.37249755859376,1724000.0,-0.0016082224727973493,7.178972923958969,-0.19578610094123672,63.42741682427933,64.87013178993993,-0.731036974118183,-2.81162656878611,-15.0330758730815,-16.638314702976956,33.34327532192797,3.1999969482422017,3.7468972673055134,2.309627914428731,-2.023520169752004,6.642775998609466,0.1430538723383563,4.476201956519105,1.1224975585937358,77.90359933077646,3.960613221509689,2.16657404209037,7,-1.417503356933608,-5.577503204345717,-17.940002441406264,-18.321250915527358,17.519996643066392,2,0.1399615106289558,1.009963828687802,111.9250030517578,-1.5586898053278573,108.7624969482422,-1.2494634805835756,112.17250061035156,0.1399615106289558
4096,2021-07-22,112.72250366210938,113.19000244140624,111.53500366210938,112.19000244140624,1380400.0,0.008747602948689703,1.2555368394784696,-0.848614539132149,65.38707703506037,64.38882704301525,-1.7376363160009731,-3.596047139531038,-15.511440155227234,-17.578220152097146,32.972575141255845,1.6549987792968608,3.450649828709132,3.047503662109378,-1.4616093927999572,7.556616717018713,0.7929471346547103,5.302060189564045,-4.935005187988281,91.34662774654495,15.416169093221583,2.254556527454667,7,-2.233753204345703,-6.3937530517578125,-17.931255340576172,-19.298751831054688,17.455001831054688,3,0.12122684328494193,7.178972923958969,111.74500274658205,1.009963828687802,111.9250030517578,-1.5586898053278573,108.7624969482422,0.12122684328494193
4097,2021-07-23,115.18000030517578,115.80500030517578,112.59249877929688,113.1624984741211,2438000.0,0.021801295777042595,-1.0348378678780263,3.7887271476874456,67.49969383437444,64.12461182355142,-3.812626587728033,-5.639361140576156,-17.313929158049234,-19.964448483101563,32.51483245152376,3.2125015258789062,2.949398952822051,5.058500289916992,0.2208271724000639,9.89617340743392,2.639663731158521,7.477336848675463,-7.2844517517089855,92.2045543216573,17.333274824527876,2.418836558758467,7,-3.3837509155273438,-7.2675018310546875,-19.888126373291016,-21.756248474121094,15.204994201660156,4,0.12647592650478034,1.2555368394784696,112.72250366210938,7.178972923958969,111.74500274658205,1.009963828687802,111.9250030517578,0.12647592650478034
4098,2021-07-26,113.1449966430664,114.69750213623048,112.68499755859376,114.69750213623048,1546800.0,-0.01766802966415626,1.5925893164282783,-0.7695187529780207,57.24698346690717,62.96340957607984,-1.6882656628998234,-3.3379932748777037,-14.557333527799841,-17.776637079617288,32.52164490411597,2.495002746582017,2.537276183896722,2.745746612548828,-2.117753431702468,7.609246656800124,0.31399659042318717,5.177496634674469,-4.933070019531257,66.82253751653391,-5.6542562875969224,2.431750022125647,7,-1.3487472534179688,-4.289997100830078,-17.266868591308594,-19.72124481201172,19.209999084472656,0,0.13288255317329734,-1.0348378678780263,115.18000030517578,1.2555368394784696,112.72250366210938,7.178972923958969,111.74500274658205,0.13288255317329734
4099,2021-07-27,112.1449966430664,113.6449966430664,111.31749725341795,113.07250213623048,1916800.0,-0.008838216710144509,1.2460849782437573,0.5974249348862389,50.66716812160312,62.15216480317053,-0.6732343904175622,-2.0197965493294845,-12.907356624429198,-16.578474947849443,32.24164001691505,2.3274993896484517,2.399611687169596,1.477996826171875,-3.1318760646690578,6.087869717012808,-0.8269396192485914,3.7829332715923414,-3.629347072265631,44.164706457458706,-24.500627759981725,2.3049364454204673,7,-0.34874725341796875,-3.289997100830078,-15.804370880126953,-18.72124481201172,24.084999084472656,1,0.1487360185872999,1.5925893164282783,113.1449966430664,-1.0348378678780263,115.18000030517578,1.2555368394784696,112.72250366210938,0.1487360185872999
4100,2021-07-28,114.9800033569336,115.25,111.9000015258789,112.13999938964844,1762000.0,0.02527983234856568,-1.018071555454443,-3.0619807518301743,57.17610411748396,61.09690494525169,-3.0695370793537933,-4.429798415062393,-14.982775324148491,-19.228038128100025,32.490364978905895,3.3499984741210938,2.234839221577033,3.899003219604495,-0.6979951328955281,8.496001572104518,1.6005040433544764,6.197502395854514,-6.172779756757819,81.61567939393328,15.284742165083841,2.298499176250014,7,-3.1837539672851562,-4.885002136230469,-17.668128967285156,-21.556251525878906,19.94750213623047,2,0.12532610551403223,1.2460849782437573,112.1449966430664,1.5925893164282783,113.1449966430664,-1.0348378678780263,115.18000030517578,0.12532610551403223
4101,2021-07-29,114.0124969482422,116.55249786376952,113.85250091552734,114.91000366210938,2992400.0,-0.008414562362534905,-3.435317708986065,-0.3160230493357819,58.718388774439525,60.07473739614565,-1.7083009382568406,-3.046502632676649,-13.28922243415596,-18.030810334070168,32.83477767760628,2.6999969482421733,2.096546697592615,2.5683719635009936,-1.7255108105688493,6.8622547375708365,0.4214305764660793,4.715313350535908,-4.925362279866434,51.48040841667183,-14.603218641671752,2.1469413870349197,7,-1.8424987792968892,-3.411247253417983,-16.286872863769545,-20.588745117187514,21.595001220703082,3,0.13377921587254038,-1.018071555454443,114.9800033569336,1.2460849782437573,112.1449966430664,1.5925893164282783,113.1449966430664,0.13377921587254038
4102,2021-07-30,128.87750244140622,131.07749938964844,118.30999755859376,119.1750030517578,9673200.0,0.13038049241139094,-1.2335430121950222,-10.81050340876263,74.50798833263954,62.0861536836969,-15.594427029257915,-17.039233748138884,-27.258049131739256,-32.62075364727008,34.13589424836408,17.065002441406236,2.6212599025587906,16.325002288818325,7.8085342746721125,24.841470302964538,12.066768281745226,20.583236295891425,-19.342445981306824,88.86641340889096,24.004639043315734,4.258234007073106,7,-9.445003509521456,-11.01375198364255,-29.770002365112276,-34.93375015258786,9.037490844726562,4,0.010087121701856994,-3.435317708986065,114.0124969482422,-1.018071555454443,114.9800033569336,1.2460849782437573,112.1449966430664,0.010087121701856994
4103,2021-08-02,127.8375015258789,129.30499267578122,124.375,129.29750061035156,2854000.0,-0.008069685521723602,5.68481190095662,-0.15047659637374738,72.27400912680113,62.98942551484316,-12.923087623754768,-15.208532634255107,-25.41227124758403,-31.28279946348428,35.20341932720673,4.929992675781222,3.0591027874367427,14.288001251220706,3.659334676536716,24.916667825904696,8.973667963878711,19.6023345385627,-16.579049631415586,83.603251449913,19.339896535997966,5.314333287341998,8,-7.6737518310546875,-9.973751068115234,-27.83062744140625,-33.07875061035156,9.79999542236331,0,0.01992758737107625,-1.2335430121950222,128.87750244140622,-3.435317708986065,114.0124969482422,-1.018071555454443,114.9800033569336,0.01992758737107625
4104,2021-08-03,130.30499267578122,130.70249938964844,127.80750274658205,128.08999633789062,2144400.0,0.01930177858961679,-1.08274374413385,-1.5171217307239897,76.94770229011064,64.4916794554911,-13.979264237613322,-16.95912960583263,-27.010888208011806,-33.476438729498966,35.84326100850947,2.894996643066392,3.461587935118189,15.748367691040016,2.888070827280359,28.608664554799674,9.318219259160188,22.178516122919845,-17.461016981703096,95.97180654455111,26.875147054835608,6.430148431879831,8,-9.107494354248018,-12.44124221801755,-29.629367828369112,-35.54624176025388,7.8600006103515625,1,0.01573234462979145,5.68481190095662,127.8375015258789,-1.2335430121950222,128.87750244140622,-3.435317708986065,114.0124969482422,0.01573234462979145
4105,2021-08-04,128.63250732421878,131.77499389648438,128.28750610351562,130.19999694824222,4629200.0,-0.012835159399638973,-2.08970104158914,-0.707671429161911,73.50048449469841,65.39316917322864,-10.794528378184708,-14.722044453884322,-24.578240024540634,-31.500921091108154,36.227266469811795,3.48748779296875,4.3323148848521384,13.238256835937534,-0.9967864039963388,27.473300075871407,6.120735215970598,20.35577845590447,-14.329849734495028,82.46624185818042,10.162307299344334,7.117521619966939,8,-7.0862617492676065,-10.420009613037138,-27.465633392334013,-33.873756408691435,8.712493896484347,2,0.05906351793462883,-1.08274374413385,130.30499267578122,5.68481190095662,127.8375015258789,-1.2335430121950222,128.87750244140622,0.05906351793462883
4106,2021-08-05,130.98249816894528,131.34249877929688,127.06500244140624,128.35249328613278,1796000.0,0.01826902774120187,1.5537245042040955,-1.6778451624207853,73.85844550014744,66.09969713609232,-11.490271874160555,-16.397421534659628,-26.107840621703275,-33.54790355632646,36.65516786747686,4.277496337890639,4.924803266772528,14.626247787475563,-1.092815239825569,30.34531081477671,6.766716273824997,22.48577930112613,-14.93260694854547,94.11440071982045,22.37160702663276,7.859531513650572,8,-9.436252593994112,-12.502502441406222,-29.541250228881808,-36.22374725341794,4.125,3,0.030118583622755324,-2.08970104158914,128.63250732421878,-1.08274374413385,130.30499267578122,5.68481190095662,127.8375015258789,0.030118583622755324
4107,2021-08-06,129.16000366210938,130.52749633789062,126.5,129.8125,2201600.0,-0.01391403074695674,2.8679640674687494,-0.248097006265955,76.95765894030409,68.28977218869198,-8.35476068034177,-13.78715760521942,-23.48082441425693,-31.400861979913913,37.02673672223933,4.482498168945284,5.597323863484419,11.854878234863278,-4.570302291771185,28.280058761497756,3.6422879715460397,20.067468498180517,-11.53760217410111,64.66226498352462,-13.567499483698796,8.212590263317237,8,-7.613758087158203,-10.680007934570312,-26.976255416870117,-34.40125274658203,6.397491455078125,4,0.049918661536298536,1.5537245042040955,130.98249816894528,-2.08970104158914,128.63250732421878,-1.08274374413385,130.30499267578122,0.049918661536298536
4108,2021-08-09,129.39500427246094,130.96249389648438,128.17999267578122,129.46000671386722,4002000.0,0.0018194534197004675,-1.2304389838178713,0.09962115897296345,75.02508160538035,70.99620702022278,-6.752373795881624,-13.289606312770047,-22.950174559140677,-31.29487843856245,37.25621990146024,2.7825012207031534,6.238396901475809,11.192253494262701,-5.835069896492769,28.21957688501817,2.678591798884966,19.705915189640436,-10.357343543605054,54.881661083823644,-21.993480476310296,8.513661695377733,8,-7.557506561279297,-10.232505798339844,-27.21125602722168,-34.636253356933594,8.522491455078125,0,0.06584480646356106,2.8679640674687494,129.16000366210938,1.5537245042040955,130.98249816894528,-2.08970104158914,128.63250732421878,0.06584480646356106
4109,2021-08-10,124.98500061035156,129.56500244140622,124.7624969482422,129.2449951171875,3065200.0,-0.034081715031466286,-1.0414468115467257,65.53591549292909,66.91580721009714,72.07839625273536,-0.3681955634733072,-8.248104810035159,-17.870264006422516,-26.515975840243996,36.981932724080146,4.80250549316402,6.592541888250679,6.112874984741211,-10.873649974442912,23.09939994392535,-2.3803874948508508,14.606137464333273,-4.673606564732836,3.1729591292747146,-70.53290231609657,8.493262479592069,8,-2.171253204345703,-5.5812530517578125,-22.181251525878906,-30.22624969482422,16.297500610351562,1,0.10123211806299537,-1.2304389838178713,129.39500427246094,2.8679640674687494,129.16000366210938,1.5537245042040955,130.98249816894528,0.10123211806299537
4110,2021-08-11,122.56500244140624,126.00499725341795,122.13500213623048,125.50499725341795,4074800.0,-0.01936230873406819,-1.0368419890257206,0.6901405171518323,62.128029854630206,72.45724526164543,3.6217489168605255,-5.110150648356097,-14.764686231679278,-23.75928080912888,36.795853180948704,3.8699951171874716,7.388015696219924,3.070751571655265,-13.472112654827512,19.613615798138056,-5.200680541586124,11.342183684896654,-1.1072484107009473,4.670110909022813,-64.04469501188585,8.271432113241394,8,2.4774932861328267,-2.7837562561035014,-18.478752136230455,-27.433750152587876,18.22000122070314,2,0.12727932553327626,-1.0414468115467257,124.98500061035156,-1.2304389838178713,129.39500427246094,2.8679640674687494,129.16000366210938,0.12727932553327626
4111,2021-08-12,123.2125015258789,124.8324966430664,122.56500244140624,123.06500244140624,1786800.0,0.0052829035334309715,-2.952062763870809,-0.05016984515416299,60.35984265542978,70.8852290752888,4.935535029990547,-5.001435507759098,-14.747822796235397,-24.12353489981757,37.214096656151085,2.2674942016601705,8.553907413354054,3.075375747680667,-12.963714492684858,19.114465988046177,-4.944169372502074,11.094920867863422,-1.0774993896484233,12.206178367675223,-51.3257603836691,8.019545120182755,8,3.7424964904785156,-3.431255340576172,-18.30750274658203,-27.262500762939453,16.227500915527315,3,0.11470020914927948,-1.0368419890257206,122.56500244140624,-1.0414468115467257,124.98500061035156,-1.2304389838178713,129.39500427246094,0.11470020914927948
4112,2021-08-13,122.85250091552734,123.8499984741211,121.75,122.81500244140624,1347200.0,-0.0029217863925597998,1.0664256783895076,0.25422852118147155,63.08554099254891,69.864288171483,4.862338552579615,-4.005663946368685,-13.76028720012036,-23.496871421148796,36.98493261557636,2.0999984741210938,9.428733963793874,2.181375122070307,-13.44709998625271,17.809850230393337,-5.632862432091201,9.995612676231815,8.922492980957031,11.967453416149068,-49.03536541041842,7.8142375541615126,8,3.9099960327148438,-3.0712547302246094,-17.859376907348633,-26.90250015258789,15.594993591308594,4,0.09975374666442005,-2.952062763870809,123.2125015258789,-1.0368419890257206,122.56500244140624,-1.0414468115467257,124.98500061035156,0.09975374666442005
4113,2021-08-16,126.54499816894531,126.81749725341795,122.2125015258789,123.0425033569336,1852000.0,0.030056345828538777,1.2754805254536736,93.40366225835727,68.09728350467928,68.88090830643506,1.0808855479880037,-6.637965665644458,-16.819131016599485,-26.864836207199573,37.957891818344045,4.604995727539048,10.545548025502598,4.984747314453131,-9.791192806900767,19.760687435807014,-2.403222746223804,12.37271737513008,5.029495849609361,61.356323365172315,-1.7030220396250542,7.3879700606769445,8,0.217498779296875,-6.763751983642578,-21.3018741607666,-30.59499740600586,16.05999755859375,0,0.07121970112331066,1.0664256783895076,122.85250091552734,-2.952062763870809,123.2125015258789,-1.0368419890257206,122.56500244140624,0.07121970112331066
4114,2021-08-17,127.55999755859376,127.88999938964844,125.49250030517578,126.08999633789062,1352000.0,0.008020857436762174,1.2511676886927618,0.41970118432775594,66.56789542909232,68.11062063247881,-0.40726824512515236,-6.768602261794214,-17.208420170264233,-27.51600813038867,39.136026093364215,2.3974990844726562,9.778072715879091,5.2179969787597855,-9.057460343538125,19.493454301057696,-1.919731682389184,12.35572563990874,3.818006579589806,94.62537681011776,32.51236012366592,7.137728661148958,8,-1.0137481689453267,-7.77875137329103,-21.81624794006349,-31.60999679565431,15.622497558593736,1,0.0811970709249008,1.2754805254536736,126.54499816894531,1.0664256783895076,122.85250091552734,-2.952062763870809,123.2125015258789,0.0811970709249008
4115,2021-08-18,127.38500213623048,128.53750610351562,127.12999725341795,127.1999969482422,2157600.0,-0.0013718675581104733,-7.661470926546144,0.12585376486952068,67.98711237002729,67.45825028468771,-0.4781204645504147,-5.6515795314216035,-16.420783850659987,-26.992631931021705,40.41736069968142,1.4075088500976705,9.124109566632484,4.261001586914077,-9.26403376424524,17.786036938073394,-2.501516088665582,11.023519262493735,3.8004419191894243,83.02021464572685,18.754148379374996,6.7625176755796605,8,-1.0287551879882955,-7.603755950927749,-21.06375122070314,-31.351249694824233,12.799995422363295,2,0.10909839346401329,1.2511676886927618,127.55999755859376,1.2754805254536736,126.54499816894531,1.0664256783895076,122.85250091552734,0.10909839346401329
4116,2021-08-19,126.3874969482422,128.11250305175778,126.00499725341795,126.5374984741211,2241600.0,-0.007830632894455736,-3.606565441795525,-0.810796321497717,44.657778295753246,63.86937465751539,-0.2245785910745468,-3.7711873534729534,-14.810242184912298,-25.635597111306808,41.411274409711,2.1075057983398295,7.9682483198075715,2.580246734619152,-10.085695415503793,15.246188884742097,-3.7527243404423274,8.913217809680631,4.6092382260693086,68.3240188298348,6.873556836727197,6.332971075061472,8,-0.03125000000001421,-6.606250762939467,-19.8249969482422,-30.35374450683595,10.880004882812514,3,0.11391559340528112,-7.661470926546144,127.38500213623048,1.2511676886927618,127.55999755859376,1.2754805254536736,126.54499816894531,0.11391559340528112
4117,2021-08-20,129.74749755859378,130.71000671386722,125.75749969482422,126.2750015258789,1946400.0,0.026584912997585253,-1.1974519597770634,-23.1497380601214,53.7268270752357,61.50290193194376,-3.9029122152313676,-6.307245935953574,-17.577655779524434,-28.604217724503684,41.9377452115344,4.952507019042997,7.081534418674991,5.211872482299839,-7.033602977201639,17.457347941801302,-0.9108652474508858,11.334610212050578,1.0643029122315113,88.67303833325107,28.784463553095975,6.1227377297507335,8,-3.5174942016601705,-9.966251373291044,-22.72624588012698,-33.71374511718753,4.487503051757784,4,0.07470282714651444,-3.606565441795525,126.3874969482422,-7.661470926546144,127.38500213623048,1.2511676886927618,127.55999755859376,0.07470282714651444
4118,2021-08-23,128.17999267578122,129.49000549316406,127.27749633789062,129.49000549316406,1883200.0,-0.012081195493613861,2.3778435232315704,-0.3772539421329863,45.70272578710126,59.14589288494422,-2.8227208121518856,-3.747752867439644,-15.433312466366118,-26.699134337406463,42.492667149676635,2.4700012207031534,5.890734365367862,2.8926177978515284,-8.200318528811039,13.985554124514096,-2.6538503654797694,8.439085961182812,2.5300140380859943,51.50913405930001,-3.6575544766719545,5.5464681633312845,8,-1.9499893188476136,-8.398746490478487,-20.836868286132784,-31.94499206542966,8.215011596679716,0,0.08010221889328206,-1.1974519597770634,129.74749755859378,-3.606565441795525,126.3874969482422,-7.661470926546144,127.38500213623048,0.08010221889328206
4119,2021-08-24,128.82499694824222,130.61500549316406,127.0,127.0,1564000.0,0.005032019888567607,-2.9616564801885623,-1.393113810816154,50.40613918903517,57.843460588766995,-3.2025177261109548,-3.245457538914465,-15.553819468890197,-27.023772034754955,43.80931238010823,3.6150054931640625,4.685649872552659,2.703622055053742,-6.591361497325153,11.998605607432637,-1.9438697211357123,7.3511138312431825,-7.074996948242216,61.9382717000318,9.802417404732246,4.647491776189444,8,-2.594993591308608,-9.043750762939482,-20.61124801635745,-32.58499526977542,7.889999389648409,1,0.1069668085055977,2.3778435232315704,128.17999267578122,-1.1974519597770634,129.74749755859378,-3.606565441795525,126.3874969482422,0.1069668085055977
4120,2021-08-25,129.38999938964844,129.79750061035156,127.9250030517578,128.60000610351562,962000.0,0.004385813737944222,1.3333365023530148,0.432873757347217,46.36623311871813,56.28861508468792,-3.01460046326865,-2.8201366443652773,-15.54478801753281,-27.272488183188784,44.76938550279018,1.8724975585937642,3.5968345715816525,2.5481246948242244,-5.218955139722624,10.315204529371073,-1.3354152224491997,6.431664612097649,-7.462699279785156,73.34668443390008,25.42528564558208,3.8835399172734224,8,-3.1599960327148295,-8.87750244140625,-21.142499923706055,-33.14999771118164,8.089996337890625,2,0.10659630413942556,-2.9616564801885623,128.82499694824222,2.3778435232315704,128.17999267578122,-1.1974519597770634,129.74749755859378,0.10659630413942556
4121,2021-08-26,129.26499938964844,132.07499694824222,128.60249328613278,129.30999755859378,2251600.0,-0.0009660715711387047,-4.069310018377108,-0.05696019160569916,50.25969742099061,54.86352135451477,-2.168843014692726,-1.574599208721608,-14.824490952771896,-26.848037993539265,45.59858272127554,3.472503662109432,3.0641080140541277,1.6604995727539062,-3.2855764238099994,6.606575569317812,-0.8125384255280323,4.133537571035859,-7.163945172119142,55.52039920439273,9.315224371910176,2.4730379982819493,8,-2.1212501525878764,-7.568752288818359,-21.017499923706055,-33.02499771118164,2.3424987792968466,3,0.0844776097203912,1.3333365023530148,129.38999938964844,-2.9616564801885623,128.82499694824222,2.3778435232315704,128.17999267578122,0.0844776097203912
4122,2021-08-27,130.17750549316406,131.19749450683594,128.60749816894528,129.65249633789062,1548000.0,0.0070591893228963976,1.01950041344686,-11.667344862657941,51.87268297385648,53.06078796220113,-2.160194605239809,-2.513591864858185,-15.188940431750524,-27.438377193246453,44.31699362235165,2.5899963378906534,2.9572613949055864,2.5080055236816463,-2.5415956905749795,7.557606737938258,-0.01679508344665237,5.032806130809959,-7.677493566406255,62.61098332807132,16.780281325849998,2.5248006071283076,8,-1.3937568664550781,-8.481258392333984,-21.768754959106445,-33.77625274658203,4.9199981689453125,4,0.054464066668284516,-4.069310018377108,129.26499938964844,1.3333365023530148,129.38999938964844,-2.9616564801885623,128.82499694824222,0.054464066668284516
4123,2021-08-30,130.38499450683594,131.73750305175778,129.42500305175778,130.39750671386722,2114800.0,0.0015938929916181621,-1.3932790095381773,-0.023832359694302398,66.17733105624801,53.01739192077399,-1.9732004117831252,-2.6566514276549213,-14.88172937534901,-27.355068355316888,42.999045587451285,2.3125,2.952006536828776,2.5881198883056697,-2.6057822862467788,7.782022062858104,-0.0088311989705403,5.185070975581894,-7.501983179218755,66.699439257956,14.833653452558181,2.596951087276219,8,-1.4687461853027344,-8.68874740600586,-20.530620574951172,-32.67624282836914,5.072509765625,0,0.02952798455127259,1.01950041344686,130.17750549316406,-4.069310018377108,129.26499938964844,1.3333365023530148,129.38999938964844,0.02952798455127259
4124,2021-08-31,132.35499572753906,132.61000061035156,129.50750732421878,130.88749694824222,2320000.0,0.015109109972005541,2.1377799040108356,-117.28536585338985,80.14159474962514,54.36788996295153,-3.5665645115432767,-4.706501773241101,-16.341728797007832,-29.037867025367888,41.529452580241674,3.102493286132784,2.9579633277904236,4.455620956420901,-1.0199637088107352,9.931205621652552,1.717828623805076,7.193413289036727,-9.10430497509688,94.55699005979756,35.204351054870315,2.7377923326158236,8,-3.171245574951172,-10.391246795654297,-22.02937126159668,-34.646244049072266,2.4425048828125,1,0.030524035173092212,-1.3932790095381773,130.38499450683594,1.01950041344686,130.17750549316406,-4.069310018377108,129.26499938964844,0.030524035173092212
4125,2021-09-01,136.22999572753906,136.88250732421878,131.73500061035156,132.97500610351562,3350000.0,0.029277323297844493,1.2576720373437578,2.218052696154929,83.43390244332558,58.676348201570676,-6.766530696009482,-8.414551552242827,-19.687290587288473,-32.61722073228765,40.10631255964583,5.147506713867216,2.520885855336971,7.950746536254883,1.3271793473805076,14.574313725129258,4.638962941817681,11.26253013069207,-12.417746383622315,92.11943852174252,25.695881352955297,3.3117835944371894,9,-4.909992218017578,-11.83874130249022,-25.90437126159668,-38.521244049072266,-3.9550018310546875,2,0.0035601602111297037,2.1377799040108356,132.35499572753906,-1.3932790095381773,130.38499450683594,1.01950041344686,130.17750549316406,0.0035601602111297037
4126,2021-09-02,134.92750549316406,138.75,134.46249389648438,136.45249938964844,2143600.0,-0.00956096509743709,-2.4928523481590137,-0.46850960298895084,79.58110466626704,61.54904571168527,-4.610040368148475,-7.168911300690411,-17.893511667625887,-31.027448908994444,39.18397012161799,4.287506103515625,2.1007772452977633,6.451005935668945,-0.7235676424483017,13.625579513786178,2.863719146610322,10.038292724727569,-10.069635510823147,62.312114205076384,-10.545384538123884,3.5872867890586186,9,-2.0525054931640625,-8.62625503540039,-23.98188018798828,-36.783756256103516,-2.732498168945284,3,0.018917493694451393,1.2576720373437578,136.22999572753906,2.1377799040108356,132.35499572753906,-1.3932790095381773,130.38499450683594,0.018917493694451393
4127,2021-09-03,135.60749816894528,136.09500122070312,133.03250122070312,134.02999877929688,1573200.0,0.005039689078189191,1.3996030631093788,-1.034429969382223,76.0454216155246,64.92045635928785,-4.885095902058055,-7.737829964227046,-18.01002505810527,-31.425264693731776,38.22143647468164,3.0625,1.6720622688100946,6.808623886108364,-1.042750216849413,14.659997989066142,2.8829368346294757,10.734310937587253,-9.360415184838459,66.3002374317443,-7.681111777268015,3.925687051478885,9,-2.732498168945284,-7.077499389648409,-24.22187423706052,-37.09000015258786,-0.9924926757812216,4,-0.029496894006676766,-2.4928523481590137,134.92750549316406,1.2576720373437578,136.22999572753906,2.1377799040108356,132.35499572753906,-0.029496894006676766
4128,2021-09-07,137.91499328613278,138.74000549316406,135.6875,136.35249328613278,1838400.0,0.017015984723151023,-1.1106445384623915,0.9904916669085038,77.70198723616501,67.95332836452451,-6.332377225936341,-9.880900334286508,-19.75880856912471,-33.46779126390743,37.27939766480856,3.1325073242187784,2.3993754090602124,8.690119552612288,-0.1586460678142032,17.53888517303878,4.265736742399042,13.114502362825533,-10.41761860043664,90.96556802197696,18.786077529983828,4.424382810213244,9,-4.577491760253878,-7.664993286132784,-19.266868591308565,-32.001243591308565,-0.9024963378905682,1,-0.020429175660241272,1.3996030631093788,135.60749816894528,-2.4928523481590137,134.92750549316406,1.2576720373437578,136.22999572753906,-0.020429175660241272
4129,2021-09-08,137.63749694824222,139.58000183105472,136.25,136.46749877929688,1637200.0,-0.0020120824522308345,-3.149546037933201,0.7487988281250182,77.27817295524588,71.38798834636093,-5.22257787550825,-9.072037330430447,-18.888515544452275,-32.926445549691294,37.654507823643904,3.330001831054716,2.6516366412118657,7.779998397827171,-1.5864537625856485,17.14645055823999,3.0967723176207755,12.463224478033581,-9.014859731115678,75.2389473479471,4.247706437890898,4.683226080206406,9,-3.546249389648466,-6.972496032714872,-18.62374687194827,-31.723747253417997,0.9900054931640057,2,-0.015838653885147713,-1.1106445384623915,137.91499328613278,1.3996030631093788,135.60749816894528,-2.4928523481590137,134.92750549316406,-0.015838653885147713
4130,2021-09-09,138.16499328613278,139.60749816894528,134.56500244140622,135.33999633789062,2346000.0,0.003832504583318075,-1.3051489437393107,2.4145310849406423,82.13947244379077,74.93018557111648,-4.888521320294615,-8.823271689274208,-18.80196191770814,-33.15640398454026,38.69227510785818,5.0424957275390625,3.3356192139754626,7.527495193481428,-1.8800662380085384,16.935056624971395,2.823714477736445,12.231275909226412,-8.227472315334865,78.06075205558601,6.4540283308356265,4.703780715744983,9,-4.0574951171875,-7.486244201660128,-18.634368896484347,-30.91374206542966,-2.0475006103515625,3,-0.024372980417748158,-3.149546037933201,137.63749694824222,-1.1106445384623915,137.91499328613278,1.3996030631093788,135.60749816894528,-0.024372980417748158
4131,2021-09-10,137.34500122070312,139.9375,137.27000427246094,139.58250427246094,1508400.0,-0.005934875730290834,-1.2345542510561331,-0.7920373341111353,74.06943692474286,77.39649156565942,-3.131118826403622,-7.262577820393915,-17.366399881450675,-32.024135465822496,39.803667363976366,2.6674957275390625,3.8719474671457874,6.000878143310558,-3.178723433062345,15.180479719683461,1.411077355124121,10.59067893149701,-6.0536834421645835,62.45475398098673,-6.7043140218711486,4.5898007881864515,9,-2.6637496948242188,-6.501251220703125,-17.46562957763672,-28.76250457763672,-2.0249938964843466,4,-0.03691439280030018,-1.3051489437393107,138.16499328613278,-3.149546037933201,137.63749694824222,-1.1106445384623915,137.91499328613278,-0.03691439280030018
4132,2021-09-13,135.10749816894528,135.71249389648438,131.79249572753906,135.36749267578122,2741600.0,-0.016291113851040984,7.252654234728622,0.11619850378826627,71.0530879803828,77.93824233500774,-0.13494439785100099,-4.279287875119508,-14.525345574148858,-29.53493222059336,40.54895274611241,5.5525054931640625,4.480332868665869,3.1506252288818075,-5.2449281240642165,11.546178581827832,-1.0471514475912045,7.3484019053548195,4.830001831054716,40.69982446313223,-29.423993168442834,4.197776676473013,9,-0.3849945068359091,-4.263748168945284,-15.094377517700167,-26.25250244140622,2.404998779296932,0,-0.021556840917034692,-1.2345542510561331,137.34500122070312,-1.3051489437393107,138.16499328613278,-3.149546037933201,137.63749694824222,-0.021556840917034692
4133,2021-09-14,135.5574951171875,137.42999267578122,135.03250122070312,135.64250183105472,1506800.0,0.0033306585818022594,-3.2246749929418854,0.32695580726579393,70.70587142134453,76.88982863186544,0.2524902675150713,-4.236689125665464,-14.392400874863512,-29.76302504967076,40.88743002132085,2.3974914550780966,5.062247089290054,3.1499973297119084,-4.985953919266166,11.285948578689982,-0.9179782947771287,7.217972954200945,4.3800048828125,46.224645975672125,-23.90456604863082,4.067975624489035,9,0.27875518798828125,-4.7137451171875,-15.544374465942383,-26.15999984741211,3.5774993896484375,1,-0.00695269282756128,7.252654234728622,135.10749816894528,-1.2345542510561331,137.34500122070312,-1.3051489437393107,138.16499328613278,-0.00695269282756128
4134,2021-09-15,137.91749572753906,138.44749450683594,134.03250122070312,136.16250610351562,1438400.0,0.017409591467527408,2.1367768303854557,-20.64530604917637,73.61865494139917,75.79924557609584,-1.3806854010090603,-6.093355689856708,-16.203036302053903,-31.90358747527685,41.12209762161586,4.4149932861328125,5.65253681484387,4.992123031616217,-3.163185454101722,13.147431517334155,0.9144687887572331,9.0697772744752,1.8571041870117142,75.19946945527369,5.250986667484426,4.077654242858969,9,-2.0524978637695312,-7.0737457275390625,-17.417497634887695,-28.520000457763672,4.1074981689453125,2,-0.006561885238147824,-3.2246749929418854,135.5574951171875,7.252654234728622,135.10749816894528,-1.2345542510561331,137.34500122070312,-0.006561885238147824
4135,2021-09-16,141.28250122070312,141.95249938964844,138.94999694824222,139.0,2193200.0,0.024398684702133355,-1.5204560010247576,1.3005781854540712,78.22008093603174,75.64802071718081,-4.418248706758845,-8.815802362736747,-19.023616824359877,-35.04240865493534,41.46492281736962,4.035003662109375,6.088174145685997,7.662253570556629,-0.8651867878288328,16.18969392894209,3.398533391363884,11.925973749749375,-9.490005493164062,93.4055322101507,20.738398530225126,4.263720179192733,9,-4.410003662109375,-9.431251525878906,-20.17375373840332,-31.885005950927734,0.3600006103515625,3,-0.018792127520091295,2.1367768303854557,137.91749572753906,-3.2246749929418854,135.5574951171875,7.252654234728622,135.10749816894528,-0.018792127520091295
4136,2021-09-17,140.78500366210938,141.1999969482422,138.95249938964844,140.0,3365600.0,-0.003521296369297655,1.7832955404383977,0.3439225595978233,75.40419156206048,75.57677293346256,-3.3553356772165444,-7.572627804255234,-17.971817780708477,-34.33101946806778,42.23493346668093,2.3300018310546875,6.147343404024127,6.44488067626952,-1.9413677363203874,14.831129088859441,2.2517564699745662,10.638004882564474,-8.789307861328126,88.50890446139196,13.967874653475647,4.193124206294958,9,-3.912506103515625,-8.933753967285156,-18.373132705688477,-29.700008392333984,1.3000030517578125,4,-0.03315346709462319,-1.5204560010247576,141.28250122070312,2.1367768303854557,137.91749572753906,-3.2246749929418854,135.5574951171875,-0.03315346709462319
4137,2021-09-20,139.44000244140622,141.55499267578125,136.77999877929688,140.11250305175778,3132000.0,-0.00955358302174869,1.684481198234517,-0.8566846790809781,70.56557060604823,74.78383775233848,-1.5751684478833,-5.759552300957267,-16.02642453258001,-32.79402274676133,42.31961161076628,4.774993896484375,5.70187323692312,4.615254211425764,-3.7737467476003417,13.004255170451884,0.42075373191269705,8.809754690938831,-7.245170568847641,68.27654634954544,-6.956637859805056,4.194500479513057,9,-2.5675048828124716,-7.588752746582003,-16.071880340576143,-28.35500717163083,1.9700012207031534,0,-0.029546722927796143,1.7832955404383977,140.78500366210938,-1.5204560010247576,141.28250122070312,2.1367768303854557,137.91749572753906,-0.029546722927796143
4138,2021-09-21,138.44749450683594,140.87750244140625,138.33500671386722,140.39250183105472,1766400.0,-0.0071178135197419445,-1.3433324895227197,2.892201574660265,64.48010897127182,73.36183064300803,-0.5578450371533563,-4.172305053863511,-14.473298420001115,-31.597095039324074,42.40886586697838,2.542495727539034,5.388959485710359,3.1093711853027344,-4.811065879975956,11.02980825058141,-0.8508473473366109,7.06958971794208,-6.057509283935559,55.74487761176776,-16.33990608693368,3.960218532639341,9,-1.5749969482421875,-6.364994049072266,-15.175622940063477,-27.186248779296875,1.1875,1,-0.006753445137626213,1.684481198234517,139.44000244140622,1.7832955404383977,140.78500366210938,-1.5204560010247576,141.28250122070312,-0.006753445137626213
4139,2021-09-22,142.60499572753906,144.3125,138.0,141.03750610351562,2089200.0,0.030029443548347023,1.5338694710794927,-0.8059042269432211,64.95076673351349,71.45197445297723,-4.399230372446908,-7.636013228514798,-18.015309287266803,-35.38181786248026,42.51931310625917,6.3125,5.3274535435286055,6.577872467041004,-1.3544131502359278,14.510158084317936,2.6117296584025382,10.54401527567947,-10.023760221303718,77.33151017927682,7.45955149987725,3.9661428086384714,9,-4.552497863769531,-7.702495574951172,-19.3331241607666,-30.84375,-0.024993896484375,2,-0.02433295694165516,-1.3433324895227197,138.44749450683594,1.684481198234517,139.44000244140622,1.7832955404383977,140.78500366210938,-0.02433295694165516
4140,2021-09-23,143.1824951171875,144.75,142.00250244140625,143.32000732421875,1870000.0,0.004049643469376196,-1.2002003959041032,-0.08772766653362797,70.04126062355489,71.00439930840079,-4.682571359108124,-7.51239748468268,-17.910366521959205,-35.55732162564979,42.66133296092852,2.74749755859375,5.040505309900425,6.465747070312489,-1.4351092857058632,14.36660342633084,2.515318892303327,10.41617524832165,-10.132009031201562,80.33243861066545,9.111601318422018,3.9504281780091732,9,-4.911247253417969,-7.928745269775391,-20.018747329711914,-30.419998168945312,12.620010375976562,3,-0.008084097289656644,1.5338694710794927,142.60499572753906,-1.3433324895227197,138.44749450683594,1.684481198234517,139.44000244140622,-0.008084097289656644
4141,2021-09-24,140.18499755859378,143.00999450683594,139.5,142.7274932861328,1753200.0,-0.02093480460820596,1.259048479521539,18.489236573457404,59.98909158473718,69.77506637555126,-1.3855615020329424,-3.852367453510766,-14.258683016629902,-32.13465277531469,42.11752447670624,3.6824951171875,4.708188249924234,2.922249603271524,-4.289577694586768,10.134076901129816,-0.683664045657622,6.52816325220067,-6.432540637767005,42.722688303384096,-27.917630996545718,3.605913648929153,9,-0.7937469482422159,-4.931247711181669,-17.116250991821317,-26.702499389648466,16.63250732421872,4,0.010397006083705307,-1.2002003959041032,143.1824951171875,1.5338694710794927,142.60499572753906,-1.3433324895227197,138.44749450683594,0.010397006083705307
4142,2021-09-27,137.26750183105472,139.61000061035156,135.25999450683594,139.28750610351562,2739600.0,-0.020811754312865194,2.2645531425168763,0.7944966241560367,48.62367586291909,67.32148909128178,2.0903780008777915,-0.3968175520452917,-10.76600733358353,-28.782759390829767,41.11330507897446,4.925003051757841,4.159186526285083,-0.3497459411620696,-6.746054269126461,6.0465623868023215,-3.547900105144265,2.848408222820126,-2.85519232547756,21.15391108745771,-44.977374125782674,3.1981541639821898,9,2.1237487792968466,-2.0137519836426065,-14.198755264282255,-23.30250549316409,22.64250183105466,0,0.03509574239022517,1.259048479521539,140.18499755859378,-1.2002003959041032,143.1824951171875,1.5338694710794927,142.60499572753906,0.03509574239022517
4143,2021-09-28,134.23500061035156,135.62750244140622,130.72999572753906,135.23500061035156,2231200.0,-0.022091909448716307,4.487391222581395,0.4950484578835721,43.5258361486584,63.97784255875502,5.4932266388404685,3.0977274142854867,-7.0717736928106945,-25.294754874914418,39.72535100445417,6.537506103515653,3.839127520945908,-3.5747474670410213,-9.245143207334593,2.09564827325255,-6.409945337187821,-0.7395495968942214,10.514999389648438,25.000027208959363,-38.327700484440555,2.83519787014679,9,3.5049972534179688,1.6399993896484375,-11.229375839233398,-20.035003662109375,20.699996948242188,1,0.05345105985125986,2.2645531425168763,137.26750183105472,1.259048479521539,140.18499755859378,-1.2002003959041032,143.1824951171875,0.05345105985125986
4144,2021-09-29,136.39500427246094,138.5,134.69999694824222,134.9949951171875,2244000.0,0.01609121058060925,-2.819088002331065,-1.4000091552734375,46.82911361263134,60.48995730059943,3.458214077603202,1.3237806802252976,-8.633254636808715,-26.987659044161347,38.18483875262781,4.2649993896484375,3.7820380705661876,-1.616744232177723,-6.729364029832595,3.4958755654771494,-4.173054131005159,0.9395656666497132,8.074595642089832,40.4066106887676,-20.187625379270926,2.5563098988274424,9,1.3449935913085938,-0.5200042724609375,-13.389379501342773,-22.19500732421875,21.05999755859375,2,0.02375446411441029,4.487391222581395,134.23500061035156,2.2645531425168763,137.26750183105472,1.259048479521539,140.18499755859378,0.02375446411441029
4145,2021-09-30,136.71499633789062,138.06500244140622,135.6875,136.25250244140622,2284400.0,0.002346068810485713,-1.9858766264875176,0.3303506228815148,48.850775631811764,57.53957775279402,2.706839116370247,1.0982969079302052,-8.332862570847709,-26.769880656651168,35.91338528034438,2.3775024414062216,3.72858408118762,-1.3210021972656136,-6.402544599284113,3.7605402047528855,-3.861773398274863,1.219769003743636,7.479811492919907,48.737794831395334,-11.141042652773201,2.540771201009249,9,1.0250015258789062,-0.37749481201171875,-13.709371566772461,-21.262500762939453,22.150009155273438,3,0.04289950371405293,-2.819088002331065,136.39500427246094,4.487391222581395,134.23500061035156,2.2645531425168763,137.26750183105472,0.04289950371405293
4146,2021-10-01,137.47999572753906,138.08749389648438,134.23500061035156,137.89500427246094,1772000.0,0.005595577735727941,8.631380178530556,-0.8973276146485757,54.573489269578374,55.76267982651959,1.591036669992917,0.5632042198878935,-8.487310089879685,-27.008397987560755,33.16101247732353,3.8524932861328125,3.4110142215003805,-0.6836273193359261,-5.5605438911878196,4.193289252515967,-3.122085605261873,1.7548309665900206,6.445515861206047,76.01347171626915,13.142329199674862,2.4384582859259396,10,0.26000213623046875,-0.8037490844726562,-14.108745574951172,-21.858749389648438,21.792510986328125,4,0.13327400592837502,-1.9858766264875176,136.71499633789062,-2.819088002331065,136.39500427246094,4.487391222581395,134.23500061035156,0.13327400592837502
4147,2021-10-04,131.60749816894528,136.37750244140622,130.25250244140622,136.25,2207600.0,-0.04271528761342136,1.50127273237105,11.186521067725636,43.702173355605154,53.45402031366774,6.96846086355751,6.4514352362566,-2.139135921303904,-20.580261001195424,31.12967831008723,7.227493286132841,2.4451367765645386,-6.356124877929716,-11.949814865298578,-0.7624348905608542,-9.152969871614147,-3.559279884245285,12.05410310257571,16.429174036276926,-46.54218547656537,2.7968449936844246,10,5.893753051757841,5.071250915527372,-7.187499999999972,-15.836250305175739,27.654998779296903,0,0.19155448636752426,8.631380178530556,137.47999572753906,-1.9858766264875176,136.71499633789062,-2.819088002331065,136.39500427246094,0.19155448636752426
4148,2021-10-05,135.09750366210938,136.3074951171875,132.05499267578122,132.05499267578122,2370000.0,0.02651828764865627,-1.7953900317963094,-0.6553602124561649,45.660216083953856,51.31062579705,3.3003533710557633,2.887575281417895,-5.037498926987439,-23.450690001765096,28.629198714636722,4.699996948242216,1.6243622841991225,-2.725244903564459,-8.464121733714933,3.013631926586015,-5.59468331863971,0.1441935115107924,8.027733656207033,58.74510645540876,-2.5687928590423397,2.869438415075243,10,2.40374755859375,1.9899978637695312,-9.857505798339844,-19.32625579833983,20.007492065429688,1,0.18366364534801627,1.50127273237105,131.60749816894528,8.631380178530556,137.47999572753906,-1.9858766264875176,136.71499633789062,0.18366364534801627
4149,2021-10-06,135.45750427246094,136.3800048828125,133.1300048828125,134.3074951171875,1932000.0,0.0026647465763094402,1.1702762875673143,0.3779802802491514,40.12210136058613,47.986274767831254,2.0337271137947823,2.483195929564033,-4.757237503779777,-23.2198144076294,25.88028382206401,3.25,0.9604458622867469,-2.256244659423828,-8.091929863259622,3.579440544411966,-5.174087261341725,0.661597942494069,7.152823650779055,66.43276972154396,8.799102258871763,2.9178426019179025,10,1.1737442016601562,1.6712493896484375,-10.151256561279297,-19.410007476806626,23.889999389648438,2,0.14379043369170263,-1.7953900317963094,135.09750366210938,1.50127273237105,131.60749816894528,8.631380178530556,137.47999572753906,0.14379043369170263
4150,2021-10-07,134.79750061035156,137.53999328613278,134.18499755859378,136.25,1972800.0,-0.0048724038262349945,-1.5060607614846837,-1.263032892379954,39.902181135256754,45.754395829000096,1.5413234670818952,3.033509713938656,-3.542835014934269,-21.93543818446871,23.58974989969863,3.3549957275390057,0.5032412403830051,-2.7478736877441463,-8.721432725639602,3.225685350151309,-5.73465320669186,0.23890583120356723,7.318514293615067,58.00897416422268,4.103980418320887,2.9867795189477278,10,0.13375091552734375,2.7037506103515625,-9.223751068115234,-17.540000915527344,26.842498779296875,3,0.1680854698203742,1.1702762875673143,135.45750427246094,-1.7953900317963094,135.09750366210938,1.50127273237105,131.60749816894528,0.1680854698203742
4151,2021-10-08,132.27499389648438,136.12249755859378,132.13749694824222,135.0,1289200.0,-0.018713304790114793,-1.6566670735677587,1.876080721916988,38.377930725867664,44.61597970266105,3.1556495993129374,5.435383974692115,-0.4526203246394118,-18.81568969298668,21.284765863813647,3.9850006103515625,-0.40020607457404367,-5.016880035400391,-11.439663453915443,1.4059033831146621,-8.228271744657917,-1.8054883261428643,9.366480508979834,27.75291932670744,-23.3289502214533,3.211391709257525,10,2.10125732421875,5.22625732421875,-4.419364929199219,-12.881240844726548,28.212509155273438,4,0.20102069796720956,-1.5060607614846837,134.79750061035156,1.1702762875673143,135.45750427246094,-1.7953900317963094,135.09750366210938,0.20102069796720956
4152,2021-10-11,132.19500732421878,134.3175048828125,130.27000427246094,131.10249328613278,1255200.0,-0.0006046991189293527,-1.9356389895692112,-0.40092168479054197,39.54870188665776,44.174075895772084,2.7272318725405285,5.571647696740229,-0.2733671924646046,-18.14156533327308,21.001575818637253,4.0475006103515625,-1.5588434438091099,-4.951242065429653,-11.706047280464816,1.803563149605509,-8.328644672947235,-1.5738394579120722,8.990908202683102,26.478761496581427,-23.021305524395032,3.37740260751758,10,2.1812438964843466,5.306243896484347,-2.6068820953369425,-10.627506256103544,29.81249999999997,0,0.20482997003993275,-1.6566670735677587,132.27499389648438,-1.5060607614846837,134.79750061035156,1.1702762875673143,135.45750427246094,0.20482997003993275
4153,2021-10-12,134.61500549316406,136.4375,133.1824951171875,134.65750122070312,1592400.0,0.018306275085034462,-1.239027641474282,-0.03889719130155247,35.82077427488903,42.95092708046739,0.40991279770184974,3.243727840565782,-2.5304040824594836,-19.995263020512795,20.172726281742193,4.242492675781222,-2.29063974506505,-2.484119415283203,-9.298481342901454,4.330242512335047,-5.891300379092314,0.9230615485259079,6.133573510318001,59.766269419829555,13.217178723283908,3.407180963809119,10,-0.44500732421875,2.8862457275390625,-3.912506103515625,-12.91500473022461,28.199996948242188,1,0.1830961664695676,-1.9356389895692112,132.19500732421878,-1.6566670735677587,132.27499389648438,-1.5060607614846837,134.79750061035156,0.1830961664695676
4154,2021-10-13,137.01249694824222,137.88250732421878,135.44500732421878,136.38499450683594,2139200.0,0.01780998668235312,1.0591139354721788,-14.766247755835499,39.71494863795064,41.9358351922606,-2.112978150955655,0.8168396085543179,-4.8132620748618535,-21.797941688135722,18.980384175436843,3.267501831054716,-2.463600887856387,-0.04137802124020595,-6.844869118102366,6.762113075621954,-3.443123569671286,3.360367527190874,3.3162389927568086,88.57129685122867,44.383150115871445,3.4017455484310872,10,-2.8424987792969034,0.4887542724609091,-5.218746185302763,-15.312496185302763,25.089996337890597,2,0.13204998947016833,-1.239027641474282,134.61500549316406,-1.9356389895692112,132.19500732421878,-1.6566670735677587,132.27499389648438,0.13204998947016833
4155,2021-10-14,138.62750244140622,140.29249572753906,137.77250671386722,138.08749389648438,1907600.0,0.011787286044236511,-3.3077364494758767,0.8605680381285025,47.278294833261064,41.12525803266978,-3.8310397589915226,-1.061704393726842,-6.238586655941475,-22.85579540138454,17.07514515002816,3.2799987792968466,-2.196335322913882,1.7063774108886491,-4.848783758130395,8.261538579907693,-1.5712031736208587,4.983957995398157,-8.375,83.38743122310936,37.40228931436748,3.277580584509517,10,-3.3550033569335653,-1.1262512207030966,-6.249378204345675,-16.51250076293941,21.66749572753909,3,0.14946529985607215,1.0591139354721788,137.01249694824222,-1.239027641474282,134.61500549316406,-1.9356389895692112,132.19500732421878,0.14946529985607215
4156,2021-10-15,136.11749267578122,139.02999877929688,135.77999877929688,138.91999816894528,1860800.0,-0.018106145760549253,1.150532857438508,-5.189742865216436,47.961338272264726,41.598498578965284,-1.7149739062472804,1.1391003288481727,-3.639910520934791,-19.789030642232035,15.078463469112362,3.25,-2.2439803165311503,-0.5702568054199446,-6.873725177550767,5.733211566710878,-3.72199099148537,2.581477380645481,-5.664190368652356,58.34366065094044,8.836768178714145,3.151734186065413,10,-0.8362426757812216,1.3837585449219034,-3.724369049072237,-13.988742828369126,18.397506713867216,4,0.18750350312916342,-3.3077364494758767,138.62750244140622,1.0591139354721788,137.01249694824222,-1.239027641474282,134.61500549316406,0.18750350312916342
4157,2021-10-18,135.32000732421878,135.50999450683594,132.9949951171875,134.21499633789062,2824400.0,-0.0058588013625990865,2.387237977805179,-0.39429395911034687,52.088962842449014,42.31280377435364,-0.3749143274290532,1.69921992312905,-2.7024441068752196,-18.439523532185405,13.92184077223254,3.1224975585937216,-2.418464559105672,-1.161742401123007,-7.354815670602164,5.03133086835615,-4.258279035862586,1.9347942336165715,-4.669921148681709,31.86039071697,-19.889440720732527,3.0965366347395853,10,-0.03875732421877842,2.1812438964843466,-2.5575065612793253,-13.026256561279325,12.179992675781222,0,0.18598503078143636,1.150532857438508,136.11749267578122,-3.3077364494758767,138.62750244140622,1.0591139354721788,137.01249694824222,0.18598503078143636
4158,2021-10-19,137.51249694824222,138.19749450683594,135.75750732421878,136.25999450683594,2685200.0,0.016202257651156904,-1.1616941316426557,1.1334751028749723,52.148820079596426,43.64910585424368,-2.446038801269424,-0.5975453988331196,-4.7341655722773055,-20.090458651916336,12.476181086925491,2.877487182617159,-2.8062022046651407,1.0774971008301009,-5.067022404091489,7.222016605751691,-1.9947626516307082,4.14975685329091,-6.6695625816651045,61.90478181867643,8.359890526043507,3.0722597524608015,10,-2.231246948242216,-0.011245727539090922,-4.729370117187528,-14.951248168945341,12.132507324218722,1,0.17812934038421324,2.387237977805179,135.32000732421878,1.150532857438508,136.11749267578122,-3.3077364494758767,138.62750244140622,0.17812934038421324
4159,2021-10-20,139.13499450683594,140.0675048828125,137.28500366210938,138.64999389648438,1222400.0,0.011798909878019348,1.3680646187609975,0.38722528141902535,54.431423128442745,45.26346607570879,-3.902405321254861,-2.628078870189256,-6.031557367593507,-21.18632760574431,10.336379847389795,2.782501220703125,-2.311125928469437,2.8734947204589787,-2.7075992361011174,8.454588677019075,0.08294774217893064,5.664041698739027,-8.103068913039579,84.13838816181529,28.74676425197768,2.7905469782800436,10,-3.8537445068359375,-1.6337432861328125,-5.794994354248047,-16.573745727539062,8.855010986328125,2,0.17019447924301234,-1.1616941316426557,137.51249694824222,2.387237977805179,135.32000732421878,1.150532857438508,136.11749267578122,0.17019447924301234
4160,2021-10-21,142.02499389648438,142.28750610351562,137.5,138.44500732421878,1382000.0,0.02077118987852078,1.332518046582858,7.381406323737553,57.72171535259343,47.412775478678306,-6.324453054837505,-5.912371989992721,-8.478150261957751,-23.51269729436953,8.171569006768916,4.787506103515625,-2.0369004053572155,5.821369171142578,0.5257583996269091,11.116979942658247,3.1735637853847436,8.469174556900413,-10.80785690001315,97.17501321852103,42.55813017477135,2.6478053857578283,10,-5.746238708496094,-4.52374267578125,-8.67061996459961,-18.78124237060547,0.727508544921875,3,0.14136595847546407,1.3680646187609975,139.13499450683594,-1.1616941316426557,137.51249694824222,2.387237977805179,135.32000732421878,0.14136595847546407
4161,2021-10-22,141.6425018310547,142.5,140.3074951171875,142.5,1336400.0,-0.002693132067363213,4.113724931935868,-0.239525526600689,70.958678844818,50.902772918473886,-4.999155574233356,-5.707726839707419,-7.668428235464546,-22.584313835790056,6.754956205153199,2.1925048828125,-1.581316996219158,5.366001892089855,-0.1938245431903738,10.925828327370084,2.5860886744497407,8.14591510972997,-9.982550070301698,90.97845630257497,30.228568304893756,2.77991321764011,10,-3.8950042724609375,-4.1412506103515625,-7.280628204345703,-17.150001525878906,-0.9949951171874716,4,0.1316871426073689,1.332518046582858,142.02499389648438,1.3680646187609975,139.13499450683594,-1.1616941316426557,137.51249694824222,0.1316871426073689
4162,2021-10-25,142.0850067138672,143.41250610351562,140.23249816894528,141.75,1166400.0,0.0031240967724526225,1.1270917005608678,-0.3906792177518373,66.72253834148052,54.33630225920628,-4.348524608773971,-6.082672883842633,-7.658146984240261,-22.49576496019452,6.564496973832956,3.180007934570341,-1.015272110346757,5.56763153076173,-0.5612763481477998,11.69653940967126,2.503177591306951,8.63208547021651,-9.774652058759386,82.65839841491946,20.760376667271537,3.0644539394547707,10,-3.881256103515625,-4.5837554931640625,-7.723133087158203,-17.215007781982422,-4.9975128173828125,0,0.08748278909408747,4.113724931935868,141.6425018310547,1.332518046582858,142.02499389648438,1.3680646187609975,139.13499450683594,0.08748278909408747
4163,2021-10-26,141.41000366210938,142.72000122070312,140.30999755859378,141.94000244140625,1692000.0,-0.004750698665321851,1.3062276410892624,-1.5820542017763608,64.03396618203519,57.03841531966012,-2.9148107271073798,-5.104274396228789,-6.647904358768869,-21.312871277708183,7.03764063130404,2.4100036621093466,-0.14176266547315208,4.533878326416016,-1.8664707972412486,10.93422745007328,1.3337037645873977,7.7340528882446336,-8.211476891128939,67.3194346219358,5.7473795725182555,3.2001745618286304,10,-3.2062530517578125,-3.90875244140625,-7.048130035400391,-16.54000473022461,-1.3550109863281534,1,0.043066234213827714,1.1270917005608678,142.0850067138672,4.113724931935868,141.6425018310547,1.332518046582858,142.02499389648438,0.043066234213827714
4164,2021-10-27,139.63499450683594,141.88250732421875,138.38749694824222,140.9324951171875,1435600.0,-0.012552217730753434,1.1860722585694135,2.4481199976967813,60.83547629886961,58.54476881583885,-0.8143131258646292,-3.2402151929268825,-4.5840909476956995,-19.051383480418764,7.141491995665822,3.495010375976534,0.7158468488778738,2.5968696594238168,-3.915244268316485,9.108983587164118,-0.6591873044463341,5.852926623293968,-5.619349389252676,36.10980639100655,-24.842517009621957,3.256056963870148,10,-1.431243896484375,-2.1337432861328125,-5.157495498657227,-14.764995574951172,-9.762496948242159,2,0.07168697074095531,1.3062276410892624,141.41000366210938,1.1270917005608678,142.0850067138672,4.113724931935868,141.6425018310547,0.07168697074095531
4165,2021-10-28,142.5800018310547,142.80250549316406,139.11749267578122,140.42500305175778,2026000.0,0.021090754037839554,1.8346185898564722,-1.660884597744427,72.65336790519368,61.288327663942056,-3.508671632624612,-6.032596397123314,-7.194476766959099,-21.499703874243522,7.3272003053555315,3.685012817382841,1.6459311931641025,5.248626708984375,-1.7148011535405772,12.212054571509327,1.766912777721899,8.730340640246851,-7.812607834596832,83.4327809813584,17.525788799383434,3.481713931262476,10,-4.376251220703125,-5.0787506103515625,-6.102502822875977,-16.53000259399414,-11.472503662109403,3,0.0379436358018832,1.1860722585694135,139.63499450683594,1.3062276410892624,141.41000366210938,1.1270917005608678,142.0850067138672,0.0379436358018832
4166,2021-10-29,155.80250549316406,156.99000549316406,138.09750366210938,145.0,5214800.0,0.09273743507015042,1.8673866750964856,5.012766409403035,82.89097899888739,64.71077390354633,-15.248778644788786,-18.774627070712626,-19.889655612222782,-34.1439092177697,8.695355599967247,18.892501831054688,2.687361710689089,17.55500488281251,6.748582260571453,28.361427505053555,12.151793571691996,22.958216193933026,-20.343502528141585,93.71443755507258,21.877367075333595,5.403211311120523,10,-9.428749084472656,-12.181251525878906,-19.040006637573242,-29.533756256103516,-16.202499389648438,4,-0.08375990495435515,1.8346185898564722,142.5800018310547,1.1860722585694135,139.63499450683594,1.3062276410892624,141.41000366210938,-0.08375990495435515
4167,2021-11-01,156.8175048828125,158.625,153.1300048828125,156.8175048828125,2919200.0,0.0065146538332978565,2.0401161612750727,0.0,82.19386727850815,68.0491124812032,-14.408923042815786,-18.76627461900472,-20.46298294261203,-34.60456366214629,9.502058867182303,5.4949951171875,3.435497046839714,17.309503936767584,4.141141841347434,30.477866032187734,10.725322889057509,23.89368498447766,-19.205401664975852,91.19476098090374,17.094242758891966,6.584181047710076,11,-8.862503051757812,-12.378753662109375,-19.495004653930664,-30.548755645751953,-15.605010986328125,0,-0.10311347691081363,1.8673866750964856,155.80250549316406,1.8346185898564722,142.5800018310547,1.1860722585694135,139.63499450683594,-0.10311347691081363
4168,2021-11-02,159.91000366210938,160.39500427246094,155.11000061035156,157.66250610351562,3514400.0,0.01972036719757697,2.285162807902799,100.0,82.54566574983103,71.17291721691299,-15.634340450998167,-20.98023983484194,-23.01823513682993,-37.123936975642465,10.423055987814529,5.285003662109375,4.523879946973636,19.161377716064464,3.335459054553212,34.98729637757573,11.248418385308838,27.07433704682009,-21.8125,97.82486558100418,24.49916096015872,7.912959330755633,11,-10.962501525878906,-14.586250305175781,-22.58750343322754,-33.64125442504883,-19.87249755859375,1,-0.14272096331039474,2.0401161612750727,156.8175048828125,1.8673866750964856,155.80250549316406,1.8346185898564722,142.5800018310547,-0.14272096331039474
4169,2021-11-03,154.93499755859375,162.38499450683594,153.8125,161.7624969482422,3041600.0,-0.031111287534129728,1.1238774457081615,-3.037822828123727,71.15795333691806,72.66583254850462,-9.143997713425392,-15.25325301071004,-17.573509189901188,-31.63444322273527,11.48915555210028,8.572494506835938,5.538160456895753,13.212496948242176,-3.608368013326128,30.03336190981048,4.802064467458024,21.62292942902633,-13.715843811035143,69.32578587112562,-2.614521093480789,8.410432480784149,11,-4.693748474121094,-8.616249084472656,-18.127498626708984,-28.666248321533203,-13.30999755859375,2,-0.09604030798261165,2.285162807902799,159.91000366210938,2.0401161612750727,156.8175048828125,1.8673866750964856,155.80250549316406,-0.09604030798261165
4170,2021-11-04,157.4550018310547,158.22999572753906,154.04750061035156,154.88999938964844,2272000.0,0.016264913106594392,1.0328092554138237,-0.3756869528681609,77.67690358313858,73.41230196387357,-10.331552615829764,-16.852834502228717,-19.603040847628108,-33.60415577179691,12.91468157672005,4.1824951171875,6.569651065672559,14.599626159667963,-3.2763204393022534,32.47557275863818,5.661652860182869,23.537599459153057,-12.849313562011702,79.70151504204611,5.791762908807726,8.937973299485108,11,-7.213752746582031,-11.136253356933594,-20.647502899169922,-31.18625259399414,-20.052505493164062,3,-0.17517705980567233,1.1238774457081615,154.93499755859375,2.285162807902799,159.91000366210938,2.0401161612750727,156.8175048828125,-0.17517705980567233
4171,2021-11-05,158.86500549316406,160.60000610351562,156.8699951171875,158.26499938964844,1780000.0,0.008954962660520982,-1.2005869432141443,0.23392028554431885,80.06254697744808,74.89452514564775,-10.104192652023272,-17.0424157281104,-20.492045306301918,-34.44469300067773,14.051317700416597,3.730010986328125,7.553870962735431,14.680129241943348,-3.826610924453149,33.186869408339845,5.426759158745085,23.93349932514161,-11.4146282260742,61.96658065898918,-16.549051991013222,9.253370083198252,11,-8.623756408691406,-12.546257019042969,-21.826255798339844,-32.596256256103516,-25.029998779296847,4,-0.17472386217500357,1.0328092554138237,157.4550018310547,1.1238774457081615,154.93499755859375,2.285162807902799,159.91000366210938,-0.17472386217500357
4172,2021-11-08,159.2725067138672,160.74000549316406,157.36749267578125,159.3524932861328,1554400.0,0.0025650785674171672,1.362521779098479,-0.13330959768068765,79.11035718805752,76.56967970187245,-8.735930274094954,-16.145094457498146,-20.392487548599547,-34.30930544992911,14.863201688775368,3.3725128173828125,8.308729754505634,13.733755493164068,-5.0396433100519005,32.50715429638004,4.347056091556084,23.120454894772053,-9.432590688417946,63.69215762708546,-16.22549668596958,9.386699401607988,11,-9.031257629394531,-12.953758239746094,-22.06438446044922,-32.27250671386719,-23.95001220703125,0,-0.12351472966827337,-1.2005869432141443,158.86500549316406,1.0328092554138237,157.4550018310547,1.1238774457081615,154.93499755859375,-0.12351472966827337
4173,2021-11-09,159.2624969482422,161.99749755859375,158.0,158.52999877929688,1589200.0,-6.284678901291585e-05,-3.4602589531211425,-9.157764212132774,78.14048010567753,78.49245790262887,-6.62379392837866,-14.960934057226297,-19.871769675663842,-33.77426562763563,16.339870173000325,3.99749755859375,8.85081167309616,12.491371154785156,-6.497436749870644,31.480179059440957,2.996967202457256,21.985775107113056,-7.415368365771087,63.575391549055105,-15.155340929698717,9.494403952327902,11,-9.021247863769531,-12.93499755859375,-22.172496795654297,-31.228748321533203,-26.922500610351562,1,-0.1133349244023455,1.362521779098479,159.2725067138672,-1.2005869432141443,158.86500549316406,1.0328092554138237,157.4550018310547,-0.1133349244023455
4174,2021-11-10,155.10499572753906,159.4600067138672,154.7324981689453,157.97999572753906,2019600.0,-0.026104709522758784,-1.6118866970156802,-3.9249244870326008,67.66133687929089,77.93778778863967,-0.045930661738765366,-9.885315603484003,-15.304849924148868,-29.12950084046392,17.92345867939063,4.727508544921875,9.546911947877902,7.4292449951171875,-11.324483320945063,26.18297331117944,-1.9476191629139237,16.8061091531483,-1.5718085971695928,13.301830479586805,-60.48940110408184,9.376864158031122,11,-4.863746643066406,-8.777496337890625,-17.810619354248047,-27.071247100830078,-16.269989013671847,2,-0.09714380606083983,-3.4602589531211425,159.2624969482422,1.362521779098479,159.2725067138672,-1.2005869432141443,158.86500549316406,-0.09714380606083983
4175,2021-11-11,159.34750366210938,159.7624969482422,155.15750122070312,155.61500549316406,1970400.0,0.027352490580140998,1.018635015233757,-1.2982602326766304,71.64951781327584,76.68873654579394,-1.8549035553707256,-13.17123848401826,-19.205121636107947,-32.87301168635281,19.751091141861004,4.657501220703125,10.576367751999982,10.635752868652332,-8.301701771136067,29.57320750844073,1.1670255487581187,20.104480188546546,-4.6150054931640625,63.52382492612141,-7.75901086395514,9.468727319894203,11,-1.5900039672851562,-13.020004272460938,-22.46750259399414,-31.31375503540039,-23.125,3,-0.11121921118820477,-1.6118866970156802,155.10499572753906,-3.4602589531211425,159.2624969482422,1.362521779098479,159.2725067138672,-0.11121921118820477
4176,2021-11-12,161.63999938964844,162.15249633789062,158.6125030517578,159.99000549316406,1636400.0,0.01438676901020175,1.646736030300956,0.44206154210937276,72.87666029277989,75.65349132515749,-3.6121238497597687,-14.180663600938317,-21.07969639344617,-34.66491904731359,21.754128971919314,3.5399932861328125,12.019258600556327,11.652123260498058,-7.151199519176657,30.455446040172774,2.2504618706607005,21.053784650335416,-6.907501220703125,93.09303133810565,22.28873023093476,9.401661389837365,11,-3.5412521362304688,-15.3125,-25.423748016357422,-33.60625076293945,-20.164993286132812,4,-0.1499474334526012,1.018635015233757,159.34750366210938,-1.6118866970156802,155.10499572753906,-3.4602589531211425,159.2624969482422,-0.1499474334526012
4177,2021-11-15,160.4875030517578,163.49749755859375,158.7899932861328,162.5,1145200.0,-0.007130019439757773,1.3493517619509967,-1.2196996319381508,72.07147535311346,74.48969239218886,-2.105731543033187,-11.642946813011804,-19.53597611864754,-32.98662916613257,23.319818787296544,4.7075042724609375,13.03879333060209,9.241252136230457,-8.781301856910488,27.263806129371403,0.2299751396599845,18.25252913280093,-5.3300018310546875,65.6589307879385,-5.355423055995445,9.011276996570466,11,-1.8325042724609375,-13.603752136230469,-24.548751831054688,-32.16250228881836,-17.290008544921875,0,-0.16607209802058587,1.646736030300956,161.63999938964844,1.018635015233757,159.34750366210938,-1.6118866970156802,155.10499572753906,-0.16607209802058587
4178,2021-11-16,162.00750732421875,163.8625030517578,160.1125030517578,160.99249267578125,1772800.0,0.009471169054021233,-1.7027086472160209,-0.5043558696196101,76.0372326540093,75.03183453853234,-3.6843660313948305,-11.840840869157148,-20.713416527194994,-33.988059105526304,25.635270959404366,3.75,12.354345159387606,9.536505889892567,-7.8752113618724024,26.948223141657536,0.8306472640100822,18.24236451577505,-5.348806762695318,79.68242348882917,4.077197088842297,8.705858625882486,11,-3.0525054931640625,-13.578758239746094,-26.068756103515625,-32.70625686645508,-19.0050048828125,1,-0.16471466821583292,1.3493517619509967,160.4875030517578,1.646736030300956,161.63999938964844,1.018635015233757,159.34750366210938,-0.16471466821583292
4179,2021-11-17,162.81500244140625,163.75999450683594,158.75250244140625,161.82249450683594,3759600.0,0.004984306780126513,2.474418629272605,0.9778262176788936,74.78259277019812,74.71024444820561,-3.6392378711640276,-11.36607273043316,-21.1529557868229,-34.25424602999587,27.91690702102271,5.0074920654296875,11.697135643442124,9.160000610351574,-7.643255033710119,25.963256254413267,0.7583727883207132,17.561628432382435,-4.715541381835948,87.96668133239612,12.800047618019192,8.401627822030848,11,-3.5175018310546875,-14.386253356933594,-26.97937774658203,-31.285003662109375,-20.345001220703125,2,-0.18717566346186643,-1.7027086472160209,162.00750732421875,1.3493517619509967,160.4875030517578,1.646736030300956,161.63999938964844,-0.18717566346186643
4180,2021-11-18,162.1024932861328,164.8625030517578,161.6300048828125,164.25750732421875,2018000.0,-0.00437618858575306,-1.0854888487455763,-2.171281420555,61.12481098308198,72.60605155994271,-2.4564784309700656,-9.562562463186907,-20.090189125255336,-32.99763931356762,29.906474561302264,3.2324981689453125,10.726651392728115,7.443616485595697,-8.824579023801817,23.711811994993212,-0.69048126910306,15.577714240294455,-3.3499908447265625,55.83984374999999,-16.27916572605188,8.134097754698761,11,-2.30499267578125,-13.173744201660156,-26.266868591308594,-28.852493286132812,-29.727493286132812,3,-0.1435356489625076,2.474418629272605,162.81500244140625,-1.7027086472160209,162.00750732421875,1.3493517619509967,160.4875030517578,-0.1435356489625076
4181,2021-11-19,160.2949981689453,163.50999450683594,158.48500061035156,163.39500427246094,2268000.0,-0.011150322740545504,2.018026521990157,1.4385085427420325,55.973528916838035,70.03529286314055,-0.4747299838700201,-6.625724475791799,-17.919783362420105,-30.65183175141499,31.618852028255905,5.024993896484375,10.484883934039118,4.703496551513666,-10.528405186396498,19.93539828942383,-2.9124543174414157,12.319447420468748,4.5675048828125,28.380977901980113,-39.61798098517545,7.615950868955087,11,-0.49749755859375,-11.366249084472656,-23.908123016357422,-27.044998168945312,-26.444992065429688,4,-0.1501762050083707,-1.0854888487455763,162.1024932861328,2.474418629272605,162.81500244140625,-1.7027086472160209,162.00750732421875,-0.1501762050083707
4182,2021-11-22,154.51499938964844,160.89500427246094,154.5,159.66250610351562,3353600.0,-0.03605850990562387,-1.4703032303507382,1.6604827674466682,41.51596256500996,65.9659020252886,5.095268581824541,0.14044565311141355,-11.764423150092227,-24.361027183253583,32.8555377962396,6.3950042724609375,9.598532492310284,-1.6980018615722656,-15.562455932087886,12.166452208943355,-8.630228896830062,5.23422517368553,10.347503662109375,0.14474678148242498,-61.43429750092116,6.932227035257808,11,5.166252136230469,-5.586250305175781,-18.123748779296875,-21.264999389648438,-19.1875,0,-0.08439305787556062,2.018026521990157,160.2949981689453,-1.0854888487455763,162.1024932861328,2.474418629272605,162.81500244140625,-0.08439305787556062
4183,2021-11-23,147.5,154.51499938964844,146.25,153.06500244140625,4162800.0,-0.04540011919463138,-1.0495962523744296,1.0811063978633277,39.01286725245467,62.782738733417915,11.47277673697414,8.047695022008668,-4.462345059712419,-16.88978907182255,33.86235196244133,8.264999389648438,8.24505564841391,-9.017501068115223,-21.732953019928033,3.6979508836975867,-15.375227044021642,-2.659775092208804,16.948002929687505,6.715915621472238,-51.65735779807751,6.3577259759064075,11,8.056251525878906,2.8100051879882812,-11.108749389648438,-14.25,-13.262496948242216,1,-0.029169528767214015,-1.4703032303507382,154.51499938964844,2.018026521990157,160.2949981689453,-1.0854888487455763,162.1024932861328,-0.029169528767214015
4184,2021-11-24,149.64500427246094,150.20249938964844,145.00250244140625,147.49749755859375,2916400.0,0.014542401847192687,2.1877405746196406,-0.38589501738377,38.32935978796407,59.08049895282771,9.467424534616129,7.052660110850866,-6.365508066939924,-18.597615283795676,35.52053738286613,5.1999969482421875,6.945285264897734,-7.372997283935547,-17.888100023867878,3.1421054559967843,-12.630548653901712,-2.1154459139693813,13.711118481445311,23.37614143191361,-30.96500404493353,5.257551369966169,11,5.287498474121094,1.4287490844726562,-13.253753662109375,-16.395004272460938,-19.447509765625,2,-0.04438839681517592,-1.0495962523744296,147.5,-1.4703032303507382,154.51499938964844,2.018026521990157,160.2949981689453,-0.04438839681517592
4185,2021-11-26,147.99000549316406,152.61500549316406,147.3625030517578,149.2324981689453,1464400.0,-0.011059499028003628,-3.2062122730272002,-0.5785745244743816,33.867386907100936,54.74613524330783,10.439793465762136,9.627342865738996,-4.591393791411747,-16.538047421598918,36.882365384855845,5.25250244140625,5.627040612079668,-9.29849624633789,-18.438121386829977,-0.15887110584580455,-13.868308816583948,-4.728683676091833,13.897827635742175,16.14212796199544,-35.69633447547484,4.569812570246049,11,6.942497253417969,3.1912460327148438,-11.5987548828125,-14.740005493164062,-19.922500610351562,4,-0.03729984504065664,2.1877405746196406,149.64500427246094,-1.0495962523744296,147.5,-1.4703032303507382,154.51499938964844,-0.03729984504065664
4186,2021-11-29,142.75250244140625,149.51499938964844,142.23500061035156,147.9875030517578,5260000.0,-0.03539092409858546,-1.322167087276807,4.213305005649162,28.564945943880474,49.91207642005972,14.21076628184187,14.584815104506873,0.7228587040567049,-10.920128412224017,36.24146516119834,7.279998779296875,4.864636021388435,-13.883499145507812,-25.09770548703321,-2.6692928039824153,-19.490602316270497,-8.276395974745128,17.784504232499984,2.773321165555376,-45.60083736988545,5.607103170762692,11,10.796249389648438,8.727500915527344,-5.862499237060547,-9.50250244140625,-20.800003051757812,0,-0.07269576549571011,-3.2062122730272002,147.99000549316406,2.1877405746196406,149.64500427246094,-1.0495962523744296,147.5,-0.07269576549571011
4187,2021-11-30,140.64750671386722,145.08749389648438,140.15750122070312,143.0,5761600.0,-0.01474577111811437,-1.9587314960233335,0.44937784371620154,27.092064979975447,44.47372445627819,14.757394724332755,16.249397102709253,2.9250860915410897,-8.418186403572122,35.48445640825264,4.92999267578125,3.3668202533703493,-15.179994964599587,-28.47722931261589,-1.8827606165832833,-21.828612138607724,-8.53137779059145,18.059299353683542,3.412889121754882,-41.26054311548079,6.648617174008147,11,11.862495422363253,10.832496643066378,-3.0231323242187784,-7.397506713867216,-19.897506713867216,1,-0.048330047003111165,-1.322167087276807,142.75250244140625,-3.2062122730272002,147.99000549316406,2.1877405746196406,149.64500427246094,-0.048330047003111165
4188,2021-12-01,137.08749389648438,142.61749267578125,136.69999694824222,141.8524932861328,3598000.0,-0.025311595637634188,-1.1362826349812412,2.025510303360535,27.496416144255292,39.21970483117342,16.104300641197938,18.98532517903874,6.574964007578956,-4.498017248572069,34.6560661907454,5.917495727539034,1.357276225884391,-17.598882293701166,-33.14748736111221,-2.0502772262901203,-25.373184827406703,-9.824579759995629,19.39339558944468,2.434789445122864,-44.29817842356585,7.774302533705527,12,13.693756103515625,13.693756103515625,0.7650070190429688,-3.837493896484375,-19.21499633789061,2,-0.012838476047748903,-1.9587314960233335,140.64750671386722,-1.322167087276807,142.75250244140625,-3.2062122730272002,147.99000549316406,-0.012838476047748903
4189,2021-12-02,140.05499267578122,140.41999816894528,136.26750183105472,137.08000183105472,3264400.0,0.02164675051640841,1.2415623674380523,-0.6243423348992289,25.111259316885068,35.21819909048488,10.693287298189205,15.648186545238929,3.5996365493603264,-7.086922461724754,33.58385439275044,4.152496337890568,-0.6258272241011014,-13.887383270263712,-30.754047131084775,2.9792805905573516,-22.320715200674243,-5.45405133985318,13.656571854871686,23.168619032062043,-20.554736778548342,8.433331930410526,12,9.833755493164091,10.510009765625028,-2.202491760253878,-6.804992675781222,-24.469993591308565,3,-0.04153718130913453,-1.1362826349812412,137.08749389648438,-1.9587314960233335,140.64750671386722,-1.322167087276807,142.75250244140625,-0.04153718130913453
4190,2021-12-03,129.87249755859378,140.26750183105472,128.63250732421878,140.26750183105472,5744400.0,-0.07270354967465742,1.2385742616114273,-3.494129836025281,15.949410730658627,30.771074847576056,17.68269331724386,24.93684314701801,13.637202714569867,3.4423507077241595,32.781222973692614,11.634994506835938,-3.3653715534528885,-22.690753173828085,-42.586700602508074,-2.7948057451480963,-32.638726888168065,-12.742779459488105,21.048016940123432,5.937941843769531,-30.23757726489876,9.947973714339991,12,14.891258239746065,16.875007629394503,7.980003356933565,3.6087532043456747,-9.579994201660185,4,0.0025024308791439243,1.2415623674380523,140.05499267578122,-1.1362826349812412,137.08749389648438,-1.9587314960233335,140.64750671386722,0.0025024308791439243
4191,2021-12-06,131.10749816894528,132.83000183105472,127.62249755859376,129.39750671386722,4262000.0,0.009509331333173998,1.0203707102220423,-0.16450127486799396,18.56409375614274,28.22086720214637,13.267235217475388,22.67843103726372,12.365268935987643,2.5611177225514723,31.71162169314514,5.207504272460952,-6.243642290151342,-20.06787719726566,-41.89202936026683,1.7562749657355141,-30.97995327876623,-9.155801115765087,15.801175038362203,19.95420178125518,-11.975838019950238,10.91207608150058,12,9.96125030517581,15.135002136230497,6.74500274658206,4.0137519836426065,-8.512496948242159,0,-0.023187028420109446,1.2385742616114273,129.87249755859378,1.2415623674380523,140.05499267578122,-1.1362826349812412,137.08749389648438,-0.023187028420109446
4192,2021-12-07,139.60000610351562,139.90249633789062,133.83999633789062,134.5675048828125,4662800.0,0.06477515056863403,1.1507830389381202,2.9429978762515927,29.137381771232256,27.1235910375661,2.7228824798073674,13.319436048690392,4.027804032518958,-5.553667797645886,30.062692356874194,8.794998168945341,-8.227628840981566,-10.591744232177746,-32.65132841136713,11.46783994701164,-21.621536321772425,0.4380478574169331,3.4514319740491146,79.87670853719095,51.75687584102016,11.02979208959469,12,0.5187454223632812,6.642494201660156,5.397499084472656,1.7737464904785156,-25.655006408691406,1,-0.12641479901355646,1.0203707102220423,131.10749816894528,1.2385742616114273,129.87249755859378,1.2415623674380523,140.05499267578122,-0.12641479901355646
4193,2021-12-08,141.21249389648438,143.1875,138.99249267578122,140.0,2560400.0,0.01155077165092,-1.5995329002732346,0.24093265819714382,30.183914468490556,26.218541557624594,0.13937540276808136,10.841185900005996,2.690054706209878,-6.720773890219164,27.982088988738703,4.195007324218778,-10.05812919295414,-8.076756286621105,-30.050560924908098,13.897048351665887,-19.0636586057646,2.910146032522391,-13.58999633789061,87.31123807432445,64.00377519892355,10.986902319143498,12,-1.0937423706054688,5.030006408691406,4.984382629394531,0.9787559509277344,-29.37749481201172,2,-0.14490569022514665,1.1507830389381202,139.60000610351562,1.0203707102220423,131.10749816894528,1.2385742616114273,129.87249755859378,-0.14490569022514665
4194,2021-12-09,140.03750610351562,143.75250244140625,140.0,141.17750549316406,2760800.0,-0.008320707046148956,-5.176899795295566,-0.9402104150411518,29.929968330440403,25.781050604662315,-0.2143172307328598,11.414715514393663,4.062157989418381,-5.153211495852418,26.737961845274544,3.75250244140625,-11.094547921181913,-8.498369598388678,-30.66495820156038,13.668219004783026,-19.58166389997453,2.5849247031971743,-12.10370849609373,76.96841157283725,55.38940597899485,11.083294301585848,12,-1.4687576293945312,6.204994201660156,7.098121643066406,3.038745880126953,-32.57000732421875,3,-0.1582790865222743,-1.5995329002732346,141.21249389648438,1.1507830389381202,139.60000610351562,1.0203707102220423,131.10749816894528,-0.1582790865222743
4195,2021-12-10,141.625,142.1374969482422,139.42500305175778,140.21749877929688,2078800.0,0.01133620514000655,1.2302152857931683,-1.234650854626494,32.949768609805446,26.268253123098425,-3.1286472894708766,8.887063849591527,2.683974616394579,-6.33204000484298,25.415386086532838,2.7124938964844034,-11.535259624787841,-6.0247505187988395,-27.784749483341926,15.735248445744247,-16.904750001070397,4.855248963472718,-13.058454199218744,86.81028023944843,63.36149933701906,10.879999482271545,12,-5.2700042724609375,4.617500305175781,6.654998779296875,3.0674972534179688,-32.817497253417955,4,-0.1838658493594164,-5.176899795295566,140.03750610351562,-1.5995329002732346,141.21249389648438,1.1507830389381202,139.60000610351562,-0.1838658493594164
4196,2021-12-13,137.40249633789062,143.1475067138672,137.32249450683594,140.9824981689453,4450800.0,-0.029814677225838526,-2.1149752147039025,-2.5435159688645084,33.914549617142484,27.026306971672536,0.2851346889275419,11.805949342443398,7.046376480100633,-1.7368836588103704,23.814046815660078,5.82501220703125,-12.295795855871177,-9.035379028320307,-30.206460163337283,12.13570210669667,-19.62091959582878,1.5501615391881671,-8.228512271484362,35.93944823636985,9.148657888889112,10.585540567508485,12,-1.714996337890625,8.840003967285156,10.87750244140625,7.290000915527344,-28.74249267578125,0,-0.12452461517788826,1.2302152857931683,141.625,-5.176899795295566,140.03750610351562,-1.5995329002732346,141.21249389648438,-0.12452461517788826
4197,2021-12-14,133.83500671386722,138.30250549316406,132.4324951171875,136.78750610351562,5462000.0,-0.025963790463096714,-1.039075067912277,0.8247200780840347,36.26495243838583,28.000588782131487,3.1118953162159073,13.991682638586411,10.904511275408964,2.14705790027341,22.184961287052577,5.8700103759765625,-12.929772890007115,-11.270243835449179,-32.069748865666526,9.529261194768168,-21.669996350557852,-0.8704913203405056,-4.077881912460953,12.389670399586162,-16.240663801916707,10.399752515108672,12,1.852493286132784,12.407493591308565,14.444992065429659,11.319992065429659,-28.31000518798831,1,-0.08398404699298656,-2.1149752147039025,137.40249633789062,1.2302152857931683,141.625,-5.176899795295566,140.03750610351562,-0.08398404699298656
4198,2021-12-15,135.32249450683594,136.32249450683594,131.94000244140622,134.59500122070312,8296800.0,0.011114340182676541,2.2135676283503893,-0.24639913176051298,35.41123458033515,29.145030478070385,1.5060951179485471,10.964681645713739,9.618435343932106,1.0203775999848972,20.44341718771923,4.382492065429716,-12.855058267987516,-8.448505401611328,-28.073160846838448,11.176150043615777,-18.260833124224888,1.3638223210022318,-5.005554599829679,28.634853463955196,-0.6328327037763763,9.812327722613555,12,0.3650054931640625,10.920005798339844,12.957504272460938,10.171249389648438,-28.61499786376953,2,-0.15797443647428344,-1.039075067912277,133.83500671386722,-2.1149752147039025,137.40249633789062,1.2302152857931683,141.625,-0.15797443647428344
4199,2021-12-16,132.33999633789062,136.12249755859378,131.74249267578122,135.0574951171875,3510000.0,-0.022039928984568413,-1.2389766389766355,-3.7354279841432976,34.47880520400298,31.203852086219758,3.664493915908082,12.171021152412777,12.760235490067146,4.365970317906601,19.05568904435699,4.380004882812557,-12.596385298267194,-9.90725326538086,-27.976775390467395,8.162268859705677,-18.942014327924113,-0.8724922028376056,-1.4856339295083671,5.238955954934351,-24.627837925108086,9.034761062543264,12,3.347503662109375,13.902503967285156,15.944377899169922,13.15625,-30.78249359130858,3,-0.15494180006673564,2.2135676283503893,135.32249450683594,-1.039075067912277,133.83500671386722,-2.1149752147039025,137.40249633789062,-0.15494180006673564
4200,2021-12-17,138.83500671386722,140.34500122070312,131.96249389648438,132.81500244140622,5187200.0,0.04907821184605088,-1.1702224320368502,-2.2152739564499857,46.209300890294664,34.27554176779219,-1.5930089519301873,4.0511998492193015,6.5245612869753415,-1.769758106865396,17.13643036250782,8.38250732421875,-11.950244858953596,-2.2488685607909815,-17.749327942429517,13.25159082084754,-9.999098251610235,5.501361130028272,-7.4647187041639995,62.18768354340656,27.700176671437276,7.7502296908192605,12,-1.087509155273466,7.407493591308565,9.449367523193331,7.069992065429659,-39.87751007080081,4,-0.22593370848619887,-1.2389766389766355,132.33999633789062,2.2135676283503893,135.32249450683594,-1.039075067912277,133.83500671386722,-0.22593370848619887
4201,2021-12-20,136.22250366210938,138.08250427246094,133.86250305175778,137.58999633789062,2485200.0,-0.01881732218403742,2.5876606950588537,-0.22715809057428046,45.7598649225202,36.12248434015752,2.0354048700376666,5.025440377294501,9.452710320410574,1.2059311383464149,16.08869609194312,4.972503662109432,-11.500227275006807,-3.6577468872070256,-16.363705592562866,9.048211818148815,-10.010726239884946,2.6952324654708946,-4.480010986328153,52.07796031743233,13.09545421051245,6.352979352677919,12,1.524993896484375,10.019996643066406,15.819995880126953,9.723747253417969,-40.34250640869142,0,-0.201251630079626,-1.1702224320368502,138.83500671386722,-1.2389766389766355,132.33999633789062,2.2135676283503893,135.32249450683594,-0.201251630079626
4202,2021-12-21,141.47500610351562,141.5749969482422,136.91999816894528,137.42250061035156,2330800.0,0.03855825799850754,1.1893064361604921,-2.963456817674626,54.072128536169366,38.77673034767739,-3.2666855467216465,-1.3218473771577237,4.585974935130878,-3.886506679648903,15.821997965279214,5.3524932861328125,-9.319500571549781,2.2467552185058537,-8.481582925900284,12.975093362911991,-3.1174138536972293,7.610924290708937,-9.51251220703125,98.98305821227437,53.08992385852862,5.364169072203073,12,-3.727508544921875,4.767494201660156,10.738117218017578,4.843742370605469,-38.12750244140625,1,-0.23194911486623926,2.5876606950588537,136.22250366210938,-1.1702224320368502,138.83500671386722,-1.2389766389766355,132.33999633789062,-0.23194911486623926
4203,2021-12-22,143.19749450683594,143.32249450683594,140.9375,140.9375,1250800.0,0.012175213493611725,-1.1106197378992781,0.5576783327371652,52.98561058256718,41.33846837569148,-5.227743620558215,-3.5660278153819718,3.1992070246674302,-5.420683416562781,16.280577484139933,2.3849945068359375,-7.191808917723932,4.184368896484386,-6.004576306921649,14.373314099890422,-0.9101037052186314,9.278841498187404,-10.763400268554676,98.92055284771388,48.08115474017356,5.094472601703015,12,-5.665000915527344,3.0450057983398438,9.571880340576172,3.6775054931640625,-35.57749176025389,2,-0.2630806712833835,1.1893064361604921,141.47500610351562,2.5876606950588537,136.22250366210938,-1.1702224320368502,138.83500671386722,-0.2630806712833835
4204,2021-12-23,143.00250244140625,144.96249389648438,143.00250244140625,143.75,1565600.0,-0.0013617002594998873,-4.2441414223891565,-0.33075193604796405,65.3963639382605,44.9436456344087,-5.104756406464787,-4.104637773172811,3.6572854470543916,-5.076000575006162,16.56632522670732,1.959991455078125,-6.039308568325822,4.3215019226074105,-4.783632693422362,13.426636538637183,-0.2310653854074758,8.874069230622297,-10.115671874999975,84.9231426532452,27.230671859472338,4.5525673080148925,12,-4.6500091552734375,3.2399978637695312,10.689373016357422,4.055000305175781,-34.24250030517577,3,-0.25380678784422905,-1.1106197378992781,143.19749450683594,1.1893064361604921,141.47500610351562,2.5876606950588537,136.22250366210938,-0.25380678784422905
4205,2021-12-27,142.47000122070312,143.78250122070312,141.42999267578125,143.57249450683594,1544400.0,-0.0037237195965945658,2.09030958418104,1.4749122234016494,63.54696328390241,48.23613604182648,-4.9615461042846505,-4.223422216483527,4.400045165107258,-4.368680534128316,17.324539870878244,2.352508544921875,-5.030091489569514,4.065000915527349,-4.142401944843215,12.272403775897914,-0.03870051465793267,8.168702345712632,-8.858630854492162,77.54509250820338,14.45608719434503,4.103701430185279,12,-4.1175079345703125,3.7724990844726562,11.393123626708984,4.587501525878906,-33.55249786376953,0,-0.2871657059281042,-4.2441414223891565,143.00250244140625,-1.1106197378992781,143.19749450683594,1.1893064361604921,141.47500610351562,-0.2871657059281042
4206,2021-12-28,132.375,143.0675048828125,132.19999694824222,142.75,3049600.0,-0.07085703049208769,-1.0265737529059318,9.410488145820935,41.70301468336047,48.840365180156994,4.855963987682003,5.327398419101655,14.67325265850468,5.806689709003365,17.74651508936556,10.867507934570284,-4.127081747741784,-5.511125183105463,-13.871966794530067,2.849716428319141,-9.69154598881778,-1.3307043773931468,12.587493896484375,1.3712289410724452,-57.13246803831903,4.180420805712304,12,5.9774932861328125,13.191246032714844,21.98812484741211,15.182502746582031,-27.692497253417955,1,-0.2524457288531339,2.09030958418104,142.47000122070312,-4.2441414223891565,143.00250244140625,-1.1106197378992781,143.19749450683594,-0.2524457288531339
4207,2021-12-29,133.85000610351562,133.9949951171875,131.69000244140622,133.9949951171875,2115200.0,0.011142633454320094,30.7954114923178,0.013974844691265061,41.51835310066291,49.51893390463785,3.780912657923494,3.496286102434027,13.422976024617554,4.450545679476818,17.89795455600262,2.3049926757812784,-3.519004683387351,-3.696244049072277,-12.136712640237562,4.744224542093008,-7.916478344654905,0.5239902465103512,10.857237854003898,16.274289340626925,-36.99152240077254,4.22023429558264,12,4.4762420654296875,10.408744812011719,20.513118743896484,13.707496643066406,-28.76250457763672,2,-0.28367580962777683,-1.0265737529059318,132.375,2.09030958418104,142.47000122070312,-4.2441414223891565,143.00250244140625,-0.28367580962777683
4208,2021-12-30,135.32749938964844,136.9375,132.97500610351562,133.17500305175778,1424400.0,0.011038425242881011,-2.10480631276901,-14.845927173226885,44.61158928570805,50.64479880260508,2.574991879602379,1.9817850047992351,12.121332936514705,3.09796044026956,17.368286960081107,3.962493896484375,-2.647160642363417,-2.130751037597662,-10.627867468543087,6.366365393347763,-6.3793092530703746,2.1178071778750507,8.85905490722655,27.40628585487228,-21.91692943114387,4.248558215472707,12,2.998748779296875,5.741249084472656,18.977500915527344,12.230003356933594,-30.112503051757812,3,-0.2363155742312142,30.7954114923178,133.85000610351562,-1.0265737529059318,132.375,2.09030958418104,142.47000122070312,-0.2363155742312142
4209,2021-12-31,134.23750305175778,136.80499267578122,134.09500122070312,136.03750610351562,1285600.0,-0.008054507345563455,-1.5995038165145399,-0.8362397742900508,41.45113529414878,50.11611373636665,4.428119519278255,2.754845521116124,13.325833321624003,4.378209825057212,16.750243174495438,2.7099914550780966,-1.7059211333915414,-2.9298728942871435,-11.450963451747128,5.591217663172841,-7.190418173017122,1.3306723844428348,9.44918917089845,21.066784101835424,-22.543206969384542,4.260545278729989,12,4.088745117187528,5.881248474121122,18.69562530517581,13.319999694824247,-27.855003356933565,4,-0.19828661663136615,-2.10480631276901,135.32749938964844,30.7954114923178,133.85000610351562,-1.0265737529059318,132.375,-0.19828661663136615
4210,2022-01-03,130.19749450683594,133.19749450683594,128.25,132.94999694824222,3693600.0,-0.030095975067147562,2.0469581070159943,1.5291654304242701,41.626954783956364,49.65690149874845,7.950083825184663,7.189036033546927,17.342593914607562,8.625550921455442,15.442720080444584,5.987503051757784,-0.8905553890340627,-6.986131286621088,-15.449692697108304,1.477430123866128,-11.217911991864696,-2.75435058137748,13.009330124570283,13.143201384026032,-30.1384291746862,4.231780705243605,1,6.40875244140625,9.921257019042969,22.805633544921875,17.360008239746094,-18.227493286132812,0,-0.1646536475360506,-1.5995038165145399,134.23750305175778,-2.10480631276901,135.32749938964844,30.7954114923178,133.85000610351562,-0.1646536475360506
4211,2022-01-04,128.0675048828125,129.94999694824222,125.7375030517578,129.27499389648438,3028800.0,-0.016359682128227138,2.294234165433591,0.43868771758653113,43.06581930429056,48.43397825076191,9.835995337394309,9.570272445105616,19.436436347784934,10.942253478034047,14.06340489061976,4.459991455078139,0.22339484243710217,-8.964121246337896,-17.97842153908701,0.05017904641121618,-13.471271392712453,-4.45697109996334,14.241910270709354,20.803593445803457,-25.295697819505286,4.507150146374553,1,7.282493591308594,9.558746337890625,24.98937225341797,19.48999786376953,-17.500007629394545,1,-0.14953052722782423,2.0469581070159943,130.19749450683594,-1.5995038165145399,134.23750305175778,-2.10480631276901,135.32749938964844,-0.14953052722782423
4212,2022-01-05,121.95249938964844,128.58250427246094,121.91500091552734,126.83499908447266,2818800.0,-0.04774829882693166,-1.6898670183705788,4.0435147976849395,35.53500359554748,46.495021918870826,14.405388342463567,15.067922681771904,25.429227037740873,17.21605717497974,14.213032711889472,6.667503356933594,-0.02173868873177298,-14.196751403808605,-25.352919480798846,-3.0405833268183784,-19.774835442303726,-8.618667365313485,19.031162795732286,0.24961541957990463,-46.07354991426879,5.578084038495113,1,11.486248016357422,11.548748016357422,30.561878204345703,25.605003356933594,-16.8125,2,-0.1416124862507927,2.294234165433591,128.0675048828125,2.0469581070159943,130.19749450683594,-1.5995038165145399,134.23750305175778,-0.1416124862507927
4213,2022-01-06,120.75,123.61000061035156,120.0999984741211,121.53250122070312,2994800.0,-0.009860391510356448,-2.370943515119542,0.16026651707375003,36.958482080923275,43.33525726805558,13.509522607725557,15.451002666221484,26.514779366844436,18.51301579104799,15.020596187142827,3.5100021362304688,-0.11682093522844639,-14.376126098632824,-27.204960567790835,-1.5472916294748131,-20.790543333211815,-7.961708864053833,18.326796058395388,3.8910610685175193,-45.661476392191844,6.414417234579004,1,11.19124984741211,11.781246185302734,31.24500274658203,26.80750274658203,-19.0,3,-0.12971013229085793,-1.6898670183705788,121.95249938964844,2.294234165433591,128.0675048828125,2.0469581070159943,130.19749450683594,-0.12971013229085793
4214,2022-01-07,117.87249755859376,123.0,117.7874984741211,120.75,4933200.0,-0.02383024796195643,-2.4208370677094546,3.677313677313659,24.32165800939434,38.976890015332465,13.910272871207852,17.478972871712628,29.296709327979997,21.452997245069028,16.054697190332316,5.212501525878906,-1.3055460208885563,-16.145378112792955,-30.87631144358035,-1.4144447820055746,-23.510844778186637,-8.779911447399257,18.927082789688697,0.5515840775832815,-45.44453605474834,7.365466665393692,1,12.555004119873033,13.50249862670897,32.908752441406236,29.685005187988267,-13.494995117187528,4,-0.10738298994989193,-2.370943515119542,120.75,-1.6898670183705788,121.95249938964844,2.294234165433591,128.0675048828125,-0.10738298994989193
4215,2022-01-10,115.58499908447266,115.74749755859376,108.86750030517578,111.0425033569336,5629600.0,-0.01940654963202082,1.8269163249695815,-1.5786244564641079,24.516870779855637,37.06731847049859,13.391319263725933,18.672966233033435,31.36514297844272,23.793101516982233,17.340412084806925,9.004997253417983,-2.7514660380305997,-17.130876541137695,-33.53851533412154,-0.7232377481538492,-25.33469593762962,-8.927057144645772,18.552889801427227,31.86291876634123,-12.811840995880388,8.20381939649192,1,7.317501068115234,11.329998016357422,34.641876220703125,31.972503662109375,-12.177497863769531,0,-0.07961672762503547,-2.4208370677094546,117.87249755859376,-2.370943515119542,120.75,-1.6898670183705788,121.95249938964844,-0.07961672762503547
4216,2022-01-11,120.2925033569336,120.6750030517578,115.57250213623048,116.01750183105469,4856400.0,0.040727640349078165,1.0248015827963242,0.9411129436977866,23.48706464117531,35.06384197499998,7.587589261686119,13.299787395776661,26.06249282135883,19.182038328143392,18.04610956094961,5.102500915527315,-4.867637638285373,-11.5678726196289,-28.714230667483406,5.578485428225605,-20.141051643556153,-2.994693595701648,9.80212335605043,57.95080270192351,19.31348029389757,8.573179023927255,1,2.609996795654297,6.622493743896484,25.46312713623047,26.455001831054688,-23.480003356933594,1,-0.06918554277265165,1.8269163249695815,115.58499908447266,-2.4208370677094546,117.87249755859376,-2.370943515119542,120.75,-0.06918554277265165
4217,2022-01-12,122.59500122070312,125.3499984741211,120.9124984741211,121.61499786376952,4424000.0,0.019140825899495395,-2.721170671162194,0.2292404695065289,24.582079886747422,32.83834093067102,3.934419597183336,10.658508051614433,23.146612210177352,16.936699920224214,17.846231467736086,5.0574951171875,-6.971873124321064,-8.703374481201166,-26.307917492913333,8.901168530511,-17.50564598705725,0.09889702465491723,4.1032852670315805,83.28531740043714,50.11405722891418,8.80227150585608,1,0.24124526977537641,4.319995880126953,21.060623168945312,23.647499084472656,-27.28500366210936,2,-0.09810762141624774,1.0248015827963242,120.2925033569336,1.8269163249695815,115.58499908447266,-2.4208370677094546,117.87249755859376,-0.09810762141624774
4218,2022-01-13,113.94499969482422,122.29000091552734,113.80750274658205,122.29000091552734,4412000.0,-0.070557538559885,1.0329531283712834,-8.515278199468934,20.338897252203395,30.492536703788197,10.317318075963826,18.57731342649646,30.970374860025572,25.61917044273548,17.808601503914865,8.78749847412108,-7.518894235131768,-16.28450126647948,-35.392041536492655,2.823039003533708,-25.838271401486082,-6.7307311314728935,11.404998779296875,30.805399385482463,4.007716106503008,9.553770135006593,1,7.087497711181641,12.96999740600586,29.235626220703125,32.29750061035156,-16.2050018310547,3,-0.07727412636586051,-2.721170671162194,122.59500122070312,1.0248015827963242,120.2925033569336,1.8269163249695815,115.58499908447266,-0.07727412636586051
4219,2022-01-14,111.83499908447266,116.44249725341795,109.49250030517578,113.27999877929688,3527600.0,-0.018517711316887286,-1.267536725034253,0.17315751748955016,19.70431270494754,28.056687583898327,9.963057968263016,20.103060547131548,32.37296680137044,27.739401251626447,17.868724903439354,6.949996948242173,-8.32364401311878,-17.369252014160168,-38.1290142833717,3.3905102550513675,-27.749133148765935,-6.9893708795544,13.514999389648438,18.003938170537413,-2.2764493751876707,10.379881134605768,1,7.573749542236342,15.079998016357422,31.345626831054688,34.407501220703125,-17.75749969482422,4,-0.09017748618082544,1.0329531283712834,113.94499969482422,-2.721170671162194,122.59500122070312,1.0248015827963242,120.2925033569336,-0.09017748618082544
4220,2022-01-18,107.46749877929688,110.73999786376952,107.1374969482422,109.70249938964844,3698000.0,-0.0390530723023198,-1.4887707073848262,1.5467135518138955,22.221603917848796,25.74066365207146,12.032591028220423,23.189007768602295,35.8864827691871,32.082817335117454,18.85805976886788,4.6975021362304545,-9.655051544006653,-20.168376922607422,-42.541460539324305,2.2047066941094613,-31.354918730965863,-8.98183511424898,15.245299987792976,1.8119522493149014,-19.99859852371505,11.186541808358442,1,10.392501831054688,18.582496643066406,34.93812561035156,38.775001525878906,-5.287498474121094,1,-0.02875284502746711,-1.267536725034253,111.83499908447266,1.0329531283712834,113.94499969482422,-2.721170671162194,122.59500122070312,-0.02875284502746711
4221,2022-01-19,108.80750274658205,112.11000061035156,108.55750274658205,108.76499938964844,3367200.0,0.012468923000032772,-14.530159259568984,-0.01901715674561818,21.986685877201566,24.23529501669969,8.574999012473782,20.753895752144885,33.64500253383362,30.728272589661245,19.815264077642254,4.6425018310546875,-10.876870800065376,-17.45762290954589,-40.94707841456456,6.031832595472778,-29.202350662055224,-5.712895157036556,11.10174169311523,9.16955749305972,-12.790178060738125,11.744727752509332,1,7.436244964599595,17.242492675781236,32.491245269775376,37.434997558593736,-5.972503662109389,2,-0.04962894460004097,-1.4887707073848262,107.46749877929688,-1.267536725034253,111.83499908447266,1.0329531283712834,113.94499969482422,-0.04962894460004097
4222,2022-01-20,108.66000366210938,113.7375030517578,108.4875030517578,109.50250244140624,3406800.0,-0.0013555966339582337,-7.842105263157683,-19.821935020635653,19.254060242782458,22.268137034684045,7.418837929943905,19.306795879396972,32.857587917982244,30.845655454465486,21.393305539064766,5.25,-11.967120580657848,-15.964371871948245,-39.56451731115075,7.6357735672542475,-27.764444591549506,-4.164299152346999,8.950326229125992,10.04788856781906,-10.759288787200033,11.800072719601248,1,7.583744049072266,17.389991760253906,32.304996490478516,37.582496643066406,-5.182502746582031,3,-0.10903279277396805,-14.530159259568984,108.80750274658205,-1.4887707073848262,107.46749877929688,-1.267536725034253,111.83499908447266,-0.10903279277396805
4223,2022-01-21,105.5250015258789,108.61000061035156,105.29499816894531,108.61000061035156,3606800.0,-0.02885148196735865,1.149110810496665,3.661725287064937,18.387015862247765,21.60873235166776,9.126841227200146,20.527199949175724,35.0022941539726,33.928692732793934,23.472472235504306,3.3650054931640625,-13.210988835543475,-17.215749359130854,-40.586703488368784,6.155204770107076,-28.90122642374982,-5.530272294511889,10.200218435617685,2.0632731628026377,-17.938130862133363,11.685477064618967,1,9.797496795654297,19.603744506835938,35.439998626708984,40.717498779296875,-3.4225006103515625,4,-0.0968017419528776,-7.842105263157683,108.66000366210938,-14.530159259568984,108.80750274658205,-1.4887707073848262,107.46749877929688,-0.0968017419528776
4224,2022-01-24,106.7074966430664,106.8874969482422,100.64749908447266,103.8499984741211,4809200.0,0.011205828951326824,2.8787880224981013,-0.9262557591435291,22.40042568991295,21.373571786118575,6.921955293717019,17.377088052854006,32.956855273227916,32.66912604914876,25.737685235908714,6.2399978637695455,-13.614978296672334,-14.218503952026367,-36.579736398456475,8.142728494403727,-25.39912017524142,-3.037887728811313,7.030006408691392,46.294848907143525,24.375609498619163,11.180616223215049,1,6.291252136230469,16.09749984741211,34.257503509521484,39.535003662109375,-1.6875,0,-0.0840381328529608,1.149110810496665,105.5250015258789,-7.842105263157683,108.66000366210938,-14.530159259568984,108.80750274658205,-0.0840381328529608
4225,2022-01-25,101.55750274658205,104.68000030517578,99.79000091552734,104.0,4021600.0,-0.04826271872641663,1.5719932343634944,-0.854767740522986,20.916072985718714,21.087906046623395,11.033148214114675,20.34812378736224,37.029500360035385,37.64944626884129,28.21486795280518,6.9174957275390625,-14.254274104889447,-17.32287292480467,-38.855812308418294,4.210066458808953,-28.08934261661149,-6.556403232997866,9.561999511718724,12.67253314457924,-9.000026485159676,10.766469691806808,1,11.012496948242173,20.818744659423814,39.407497406005845,44.684997558593736,4.430000305175753,1,-0.073652887818624,2.8787880224981013,106.7074966430664,1.149110810496665,105.5250015258789,-7.842105263157683,108.66000366210938,-0.073652887818624
4226,2022-01-26,98.9574966430664,104.4000015258789,97.50250244140624,103.33499908447266,3732400.0,-0.025601319776476505,1.1198590307543728,1.7922240998553876,22.66405146194674,20.874791777201096,11.49761774173993,21.41412244633605,38.42582746077966,40.08373428151549,29.47790462724413,6.8974990844726705,-14.24510162864155,-18.252003860473636,-40.54857083409422,4.04456311314695,-29.40028734728392,-7.10372037366335,9.896105346679676,8.96208282697849,-14.783337028113491,11.148283486810291,1,10.93875503540039,22.275001525878906,43.03750228881836,47.285003662109375,9.057502746582031,2,0.03256452286513212,1.5719932343634944,101.55750274658205,2.8787880224981013,106.7074966430664,1.149110810496665,105.5250015258789,0.03256452286513212
4227,2022-01-27,95.87999725341795,100.47000122070312,95.50499725341795,100.0374984741211,3961600.0,-0.03109920414366185,-1.0234346336336837,0.9497427531685313,21.696825071297127,21.025672645989292,11.60775431528873,22.663100526171192,40.276223868335066,42.965080124531895,30.796315713117483,4.9650039672851705,-14.224820986600832,-19.431002807617205,-42.22230065299202,3.3602950377576093,-30.826651730304604,-8.035353884929805,10.703384826660155,2.861502510043957,-22.42892200587191,11.395648922687403,1,10.09375,24.353748321533217,46.11500167846681,50.36250305175783,9.322502136230483,3,0.07253861107934867,1.1198590307543728,98.9574966430664,1.5719932343634944,101.55750274658205,2.8787880224981013,106.7074966430664,0.07253861107934867
4228,2022-01-28,103.34750366210938,103.5,95.51000213623048,96.73999786376952,5807600.0,0.07788388217152575,1.3117539609396947,-1.5892973802235855,35.03349700563027,22.72891534606515,2.770224520936324,13.361964653227886,31.594085571389144,35.30600784741975,32.53602149701623,7.989997863769517,-14.423763080395418,-10.364496612548834,-31.682561437292406,10.953568212194739,-21.02352902492062,0.2945357998229525,1.0524978637695312,68.89968477009928,38.80777778864284,10.659032412371786,1,1.2737464904785014,16.886241912841797,38.64749526977539,42.894996643066406,-3.1475067138671733,4,0.0012578654424300062,-1.0234346336336837,95.87999725341795,1.1198590307543728,98.9574966430664,1.5719932343634944,101.55750274658205,0.0012578654424300062
4229,2022-01-31,107.62000274658205,108.0625,103.75,103.75,3643600.0,0.041341096137565536,-1.2286805888232406,0.5856979720781157,42.11542783811611,24.939340226094856,-2.4172481193932924,7.371020704508368,26.105526369117328,30.8692732790377,34.07403488327527,4.714996337890625,-14.835335927531787,-4.761122512817366,-23.89541837348223,14.373173347847512,-14.328270443149805,4.806025417515073,-12.115005493164091,96.47623207935673,63.85682410525123,9.567147930332437,1,-2.998752593994169,12.613742828369126,34.26749420166014,38.622497558593736,-4.560005187988281,0,-0.05126836731315676,1.3117539609396947,103.34750366210938,-1.0234346336336837,95.87999725341795,1.1198590307543728,98.9574966430664,-0.05126836731315676
4230,2022-02-01,108.76000213623048,109.67749786376952,106.17250061035156,108.5250015258789,3301600.0,0.010592820670455083,2.3864837570673854,0.060723628829237215,37.716355092796086,26.6870812500498,-3.7488575123617807,4.78812075289467,23.76061104279391,29.561577482768897,34.78692041830937,3.5049972534179545,-14.116240937201823,-2.549248504638655,-19.789271013181676,14.690774003904366,-11.169259758910172,6.070762749632863,-13.25,93.52622552107074,61.46270650367371,8.620011254271512,2,-4.1387519836426065,10.883747100830064,33.537494659423814,37.4824981689453,-7.365005493164077,1,-0.03438769234740746,-1.2286805888232406,107.62000274658205,1.3117539609396947,103.34750366210938,-1.0234346336336837,95.87999725341795,-0.03438769234740746
4231,2022-02-02,108.9175033569336,110.4124984741211,106.45999908447266,109.75,2623200.0,0.0014481538949018269,2.6639732378079612,-3.5425297058630414,34.73408633514765,28.40708414920149,-4.346159302948365,3.29112724353584,22.433451191895074,29.248686165579045,35.18287979584982,3.9524993896484375,-13.144284977490841,-1.4342472076416044,-16.77825017373901,13.909755758455802,-9.106248690690308,6.237754275407099,-12.840801391601545,89.97152443555537,61.727448850123565,7.672001483048704,2,-5.9587554931640625,10.36874771118164,33.3799934387207,37.32499694824219,-11.352500915527358,2,-0.026901096838162775,2.3864837570673854,108.76000213623048,-1.2286805888232406,107.62000274658205,1.3117539609396947,103.34750366210938,-0.026901096838162775
4232,2022-02-03,104.68250274658205,109.52249908447266,104.12000274658205,107.8550033569336,2790400.0,-0.038882644936076294,-1.514250410984206,3.8108269105638732,38.53154798700781,30.645365496397048,-0.8210426462782294,6.499180973961259,25.61180141239167,33.33781935053965,35.252754581974244,5.402496337890611,-12.29052326510228,-4.8057479858398295,-19.322401846176547,9.710905874496888,-12.064074916008195,2.452578944328536,-7.745652990722661,61.5500947115139,32.24078836423918,7.25832693016836,2,-1.7237548828125142,11.538745880126939,37.27686691284178,41.559997558593736,-2.8600006103515625,3,0.03183432336475356,2.6639732378079612,108.9175033569336,2.3864837570673854,108.76000213623048,-1.2286805888232406,107.62000274658205,0.03183432336475356
4233,2022-02-04,105.0875015258789,106.2125015258789,103.12750244140624,103.53250122070312,3285200.0,0.003868829734394952,-1.6088810748907012,-0.490149726087356,41.27723275769903,32.742788503928836,-1.4467705503809754,5.123297597542404,24.35922151922432,32.780642150886365,35.1681333920635,3.0849990844726705,-11.508150926546676,-3.617624282836914,-17.23848128322956,10.003232717555733,-10.428052783033237,3.1928042173594093,-7.3421128469238255,26.90460057453523,-3.6763488830039037,6.810428500196323,2,-2.128753662109375,11.133747100830078,36.20499801635742,41.154998779296875,-1.0675048828125,4,0.0010943058127728111,-1.514250410984206,104.68250274658205,2.6639732378079612,108.9175033569336,2.3864837570673854,108.76000213623048,0.0010943058127728111
4234,2022-02-07,105.21499633789062,108.11000061035156,104.09249877929688,104.84750366210938,2379200.0,0.001213225266187612,-3.2796235492994374,0.23632964865541148,46.729579032441016,35.610955842453535,-2.0207435540851293,4.215020144586916,23.299001329225746,32.46248286852028,34.70747780849289,4.0175018310546875,-10.604989823996902,-2.8572544097900447,-15.846209011657294,10.131700192077204,-9.35173171072367,3.6372228911435798,-6.7095810712255854,28.654701898395608,-5.335434089597719,6.494477300933627,2,-2.2562484741210938,10.939998626708956,34.48250198364258,41.027503967285156,4.1150054931640625,0,-0.04766430227819518,-1.6088810748907012,105.0875015258789,-1.514250410984206,104.68250274658205,2.6639732378079612,108.9175033569336,-0.04766430227819518
4235,2022-02-08,106.38249969482422,106.69750213623048,103.29000091552734,104.5,1936000.0,0.011096358861090838,1.7124338407440616,5.1225502408237835,46.461399248571965,38.255105596523,-2.717632710757684,2.448263209376961,21.246462028623625,31.055438809775637,33.454685902149805,3.407501220703139,-9.284439549390896,-1.2296260833740291,-13.741229490505106,11.281977323757047,-7.485427786939567,5.026175620191509,-7.1626594357118165,44.680837694361266,7.239138730214698,6.255801703565542,2,-3.4237518310546875,7.968746185302734,32.84000015258789,39.86000061035156,7.300003051757827,1,-0.03123166071263228,-3.2796235492994374,105.21499633789062,-1.6088810748907012,105.0875015258789,-1.514250410984206,104.68250274658205,-0.03123166071263228
4236,2022-02-09,111.97000122070312,112.57749938964844,107.69249725341795,107.69249725341795,3724000.0,0.052522750846309973,-1.284043298891835,2.2722468317237037,54.16823750906477,41.863040311830524,-7.00147766905954,-3.999778886302863,14.98945050118914,25.26639938386873,32.74028834873699,6.194999694824219,-8.195633790835913,4.774000549316412,-6.449114178076414,15.997115276709238,-0.8375568143800081,10.385557913012832,-12.078601468690195,93.57144587164854,50.48909324180341,5.611557363696416,2,-7.926250457763672,0.7574958801269531,26.392498016357422,34.272499084472656,5.042495727539077,2,-0.09444498046215444,1.7124338407440616,106.38249969482422,-3.2796235492994374,105.21499633789062,-1.6088810748907012,105.0875015258789,-0.09444498046215444
4237,2022-02-10,110.56749725341795,113.80750274658205,106.80500030517578,108.56999969482422,4499600.0,-0.012525711815620233,-1.533697722567293,0.4669773713527377,56.639667181822766,44.26372588696302,-3.683848250711108,-3.7360977137514766,15.760204088568955,26.478639740932678,32.74965291527875,7.002502441406264,-6.495621527369281,3.9728717803954936,-4.796772917150747,12.742516477941734,-0.4119505683776339,8.357694129168621,-9.661209530394189,69.66287078106262,20.50820395239012,4.384822348773123,2,-2.099994659423814,1.4762535095214986,25.920627593994155,34.73250579833986,4.517501831054702,3,-0.11759780346850324,-1.284043298891835,111.97000122070312,1.7124338407440616,106.38249969482422,-3.2796235492994374,105.21499633789062,-0.11759780346850324
4238,2022-02-11,105.13999938964844,111.75499725341795,104.40249633789062,106.5199966430664,4632000.0,-0.049087643282092475,-4.150607544941213,-0.6908630488587454,48.1435459045785,44.93351678323663,2.262590055835531,1.0518587164558681,20.59462566108695,31.69822928722914,32.20335690392461,7.3525009155273295,-4.843999135253057,-1.01437606811524,-9.086657528688605,7.0579053924581245,-5.0505167984019295,3.0217646621714493,-2.9435901642688407,17.589713829748625,-30.607841658390647,4.036140730286685,2,3.327503204345703,5.287498474121094,28.329998016357422,38.24875259399414,11.03749847412108,4,-0.031553141265707296,-1.533697722567293,110.56749725341795,-1.284043298891835,111.97000122070312,1.7124338407440616,106.38249969482422,-0.031553141265707296
4239,2022-02-14,101.75,105.88500213623048,100.9800033569336,104.51000213623048,3262800.0,-0.032242718369106305,-1.281397209767771,2.0000055285577756,50.23790050891529,46.324799607249865,5.288507314253721,3.844695783271135,23.244262730524184,34.79211351172515,31.425688533037643,4.904998779296889,-2.8021451934864814,-3.900125503540039,-11.734756935529973,3.9345059284498944,-7.817441219534999,0.017190212454920584,12.057502746582045,6.002702628758485,-44.75987428210031,3.9173157159949654,2,5.6437530517578125,8.677497863769531,30.486248016357422,40.73125076293945,10.577499389648438,0,0.02230954931760598,-4.150607544941213,105.13999938964844,-1.533697722567293,110.56749725341795,-1.284043298891835,111.97000122070312,0.02230954931760598
4240,2022-02-15,104.37750244140624,105.47000122070312,102.7249984741211,103.8000030517578,2981200.0,0.025823119817260265,-1.012827972027993,-0.2092387473428432,56.69384302238915,48.76477257249891,2.205951029211164,1.0264560421563687,20.21992758379983,31.871547465399956,30.419256688282246,3.720001220703125,-1.7962167590669367,-1.1181232452392749,-8.923670610290458,6.687424119811908,-5.020896927764866,2.7846504372863166,9.173450317382844,26.48605921754601,-28.34274076420103,3.9027736825255936,2,3.0162506103515767,6.0499954223632955,26.52374649047853,36.94749832153322,12.72000122070314,1,0.04744795836084137,-1.281397209767771,101.75,-4.150607544941213,105.13999938964844,-1.533697722567293,110.56749725341795,0.04744795836084137
4241,2022-02-16,103.40750122070312,104.12999725341795,100.75,104.12999725341795,2134800.0,-0.009293202059971084,8.356445157816145,-1.251076703569611,59.807181280648564,51.128731827347885,2.5838867371519996,1.6560673520210258,20.73382891728143,32.58773082112029,29.694889310943477,3.627502441406236,-1.5114376803126817,-1.8181243896484318,-9.514123886645251,5.8778751073483875,-5.6661241381468415,2.029875358849978,9.892032550048839,20.352293024780383,-39.35428657982966,3.8479997484984128,2,3.8712501525878906,7.019996643066406,21.50124740600586,33.45750045776367,16.834999084472656,2,0.09936417962512145,-1.012827972027993,104.37750244140624,-1.281397209767771,101.75,-4.150607544941213,105.13999938964844,0.09936417962512145
4242,2022-02-17,96.8125,103.39250183105469,96.72750091552734,102.66000366210938,4331600.0,-0.06377681640935684,-1.2152052804142377,8.093475115893675,41.287824541646444,51.12990869223093,8.878831986266306,7.7134464595287255,26.512911168012238,38.93457184555632,29.397476302582447,6.680000305175781,-1.2660391329717697,-7.820750427246097,-16.197441169467808,0.555940314975615,-12.009095798356952,-3.632405056135241,15.985052419921885,0.5656237244146782,-55.583074815775205,4.188345371110854,2,8.455001831054688,13.614997863769531,28.096248626708984,40.0525016784668,26.957496643066406,3,0.20865071089210785,8.356445157816145,103.40750122070312,-1.012827972027993,104.37750244140624,-1.281397209767771,101.75,0.20865071089210785
4243,2022-02-18,95.30999755859376,97.99250030517578,94.75,96.75,4454800.0,-0.015519715340542084,-1.533205779271869,0.2462593483672625,32.280117651012404,49.52441298318332,9.88841260247544,8.865992025997286,27.1132296939018,40.22607813896302,28.878893738126298,3.2425003051757812,-0.9686168626796245,-8.812502670288069,-18.150743355880437,0.5257380153042988,-13.481623013084246,-4.143382327491892,16.523351771064455,5.0291643570653095,-44.117400913927455,4.669120342796182,2,8.968753814697251,13.210002899169908,29.565624237060533,41.55500411987303,33.51249694824217,4,0.20748087328112463,-1.2152052804142377,96.8125,8.356445157816145,103.40750122070312,-1.012827972027993,104.37750244140624,0.20748087328112463
4244,2022-02-22,97.73999786376952,100.13500213623048,95.1449966430664,96.16500091552734,2828400.0,0.025495754563227946,-1.7607180695023146,-1.0937460263637528,34.705063883588394,48.21815349818514,7.025368655417836,6.039364106061029,23.8285603748607,37.56258084473542,27.791775453906475,4.990005493164077,-0.5864829188595024,-5.9341274261474695,-15.60498804203057,3.736733189735631,-10.76955773408902,-1.0986971182059193,12.726683519516044,27.89176794117383,-14.994952361983177,4.835430307941548,2,6.538753509521499,7.856250762939467,26.23374938964845,39.12500381469728,32.01500701904298,1,0.1886382279821437,-1.533205779271869,95.30999755859376,-1.2152052804142377,96.8125,8.356445157816145,103.40750122070312,0.1886382279821437
4245,2022-02-23,94.07749938964844,99.68250274658205,93.84750366210938,99.4250030517578,2924000.0,-0.03747184933670544,-1.0094718864950127,-3.3952469990990246,31.229444015442482,45.669398665560436,9.788175195605788,9.60521106645237,26.52503235625575,40.962805211400735,26.633773069047926,5.8349990844726705,-0.49118960619244945,-9.222625732421875,-19.776387388208775,1.331135923365025,-14.499506560315325,-3.945744904528425,15.13184748297428,2.2367699575662225,-33.26086431168486,5.276880827893454,2,9.750003814697266,9.750003814697266,29.084373474121094,42.78750228881836,33.82250213623047,2,0.19398899969069627,-1.7607180695023146,97.73999786376952,-1.533205779271869,95.30999755859376,-1.2152052804142377,96.8125,0.19398899969069627
4246,2022-02-24,102.18000030517578,102.71749877929688,91.43250274658205,92.22250366210938,5588000.0,0.08612581082718362,1.0457743191630144,-1.8620831835276577,47.116767032371214,44.611298648954715,0.16865722464434896,1.8514345061047663,17.666864082843148,32.63026831840111,25.01274331711499,11.28499603271483,-0.5076208346815463,-1.28125,-11.65267821378599,9.09017821378599,-6.466964106893002,3.904464106893002,5.493162246395599,89.8620265995416,55.277984297966015,5.185714106892997,2,-0.5862503051757812,0.4400024414062642,19.77499771118164,33.81999969482422,30.712501525878935,3,0.14599239882932324,-1.0094718864950127,94.07749938964844,-1.7607180695023146,97.73999786376952,-1.533205779271869,95.30999755859376,0.14599239882932324
4247,2022-02-25,102.83499908447266,103.10250091552734,99.5425033569336,102.18000030517578,2756800.0,0.006410244444515767,4.983176899010104,0.06577946272801037,47.41966653883277,44.5308676083163,-1.8981567911811368,1.8384618394566417,16.363237313784083,31.84047401879309,23.121060389812484,3.55999755859375,-0.6042041385708501,-0.9740013122558651,-10.72283849423269,8.77483586972096,-5.848419903244277,3.9004172787325473,2.889284290500001,97.70778172213832,59.58489256569201,4.874418590988415,2,-4.176246643066392,-0.2149963378906108,18.311872482299805,33.165000915527344,27.715003967285128,4,0.16927603807730796,1.0457743191630144,102.18000030517578,-1.0094718864950127,94.07749938964844,-1.7607180695023146,97.73999786376952,0.16927603807730796
4248,2022-02-28,103.47750091552734,103.62000274658205,100.81749725341795,102.3375015258789,3374400.0,0.006247890667329337,2.933332619473347,1.7404603270745003,48.03283908059281,44.28586078294714,-3.130488527479173,1.2713828908954383,15.01824660222789,31.009818876734386,21.69723349869584,2.802505493164091,-1.5205304978702827,-0.3379993438720703,-10.08571425136084,9.4097155636167,-5.2118567976164485,4.535858109872308,0.5317687840384338,98.83075420673066,57.051897937975724,4.873857453744383,2,-5.026248931884766,-0.8574981689452983,17.669370651245117,32.522499084472656,25.62749481201172,0,0.1961053905245025,4.983176899010104,102.83499908447266,1.0457743191630144,102.18000030517578,-1.0094718864950127,94.07749938964844,0.1961053905245025
4249,2022-03-01,102.10250091552734,107.50749969482422,100.9749984741211,103.74500274658205,2847600.0,-0.013287912713725758,-2.352143665313377,-1.4407918512668942,45.17692384672709,43.00620309676246,-1.9000370649900447,2.3313614847701416,15.756445843307034,32.18101165494812,20.772224654282738,6.532501220703125,-2.5729851702077866,-1.437124252319336,-11.042750118811028,8.168501614172357,-6.239937185565182,3.3656886809265103,-10.669998168945298,66.37636201922938,23.933325551162866,4.802812933245847,3,-2.6324996948242188,0.5175018310547017,18.12312126159668,32.97624969482422,25.28250122070314,1,0.26169773856386636,2.933332619473347,103.47750091552734,4.983176899010104,102.83499908447266,1.0457743191630144,102.18000030517578,0.26169773856386636
4250,2022-03-02,105.0199966430664,106.0,102.6050033569336,103.68499755859376,2446000.0,0.028574184778811684,1.0606923634410246,-0.8127839246397658,41.66666209268961,40.99058985365591,-5.271125828863731,-0.9282860937595814,12.013535827895495,29.0851430864123,20.081738293726467,3.8974990844726562,-2.805899368630463,1.6673717498779297,-7.651686383256234,10.986429883012093,-2.992157316689145,6.326900816445004,-13.265993957519512,84.52563904200414,46.544451981391845,4.659529066567079,3,-5.549995422363281,-2.399993896484361,12.881875991821289,27.735004425048828,23.110008239746094,2,0.23552665235567916,-2.352143665313377,102.10250091552734,2.933332619473347,103.47750091552734,4.983176899010104,102.83499908447266,0.23552665235567916
4251,2022-03-03,105.9875030517578,108.3000030517578,105.20500183105469,106.5,2936000.0,0.009212592264496777,-1.979544770144899,-0.3838931083946404,44.45051081713545,41.341999439821365,-6.519798474198694,-2.241477360169668,10.299061053038784,27.98335620283372,19.329391810763326,3.280006408691392,-2.8841976184690736,2.7813781738281165,-6.257234631083946,11.81999097874018,-1.737928228627922,7.300684576284155,-13.918430426025353,73.59406131219488,37.98371655633622,4.519306402456032,3,-6.121250152587876,-3.367500305175753,11.48562049865724,26.33874893188478,20.509994506835966,3,0.2067460581972611,1.0606923634410246,105.0199966430664,-2.352143665313377,102.10250091552734,2.933332619473347,103.47750091552734,0.2067460581972611
4252,2022-03-04,108.01499938964844,108.74749755859376,105.2624969482422,105.73500061035156,4670800.0,0.01912957923822911,-1.1612365983137487,-4.448804597016579,53.796381332255514,43.73269540440393,-7.589192586374779,-4.223027246372055,7.363425404716011,25.833283097943877,18.245282130345895,3.4850006103515625,-3.44870783499087,4.642249679565424,-4.630787438205871,13.91528679733672,0.005731120679769219,9.278768238451079,-15.296689546874973,90.76294904469002,50.68898180394523,4.6365185588856495,3,-7.924999237060533,-5.394996643066392,7.549375534057617,23.167503356933594,15.107498168945327,4,0.2303152578991765,-1.979544770144899,105.9875030517578,1.0606923634410246,105.0199966430664,-2.352143665313377,102.10250091552734,0.2303152578991765
4253,2022-03-07,105.20249938964844,109.94249725341795,104.66999816894531,109.17250061035156,4663600.0,-0.02603805041792684,-1.094337735700383,-1.7412295378190628,54.62956597320265,45.94652896991662,-3.604971929039948,-1.4772073477452636,9.160851288011827,28.4669668864303,17.018794603241677,5.272499084472642,-4.173530455794975,1.8239997863769588,-7.453655673644249,11.101655246398167,-2.814827943633645,6.462827516387563,-11.522438283925752,47.142475505960654,2.6447624565881753,4.638827730010602,3,-4.5149993896484375,-2.582496643066392,7.901247024536133,24.981250762939453,17.404998779296875,0,0.24094012793581454,-1.1612365983137487,108.01499938964844,-1.979544770144899,105.9875030517578,1.0606923634410246,105.0199966430664,0.24094012793581454
4254,2022-03-08,100.1999969482422,104.10250091552734,98.25,102.91500091552734,4588800.0,-0.04755117483357496,1.299605640051742,0.6838798822344667,44.73368439923952,47.44700012367185,1.9927356602212143,3.2994864181005994,13.075507606738924,33.22146732854837,16.38556054524986,6.9524993896484375,-3.6507452054095495,-2.9277526855468636,-12.267293747115431,6.411788376021704,-7.59752321633114,1.742017845237413,-5.218940950703896,16.67733509770274,-28.85538349462775,4.669770530784282,3,0.4875030517577983,2.4200057983398438,12.22750091552733,29.98375320434569,24.5,1,0.28847305049547645,-1.094337735700383,105.20249938964844,-1.1612365983137487,108.01499938964844,-1.979544770144899,105.9875030517578,0.28847305049547645
4255,2022-03-09,103.05999755859376,103.06999969482422,100.00250244140624,101.03250122070312,4221200.0,0.028542921132311827,1.9963334202779883,-0.7467747238388114,49.58184992940253,47.72089822334199,0.6044639340371702,0.1874187656215014,9.155632032533376,30.101790684759564,15.620642875818508,3.067497253417983,-2.5205057568356892,0.09837303161621946,-9.11474828363238,9.31149434686482,-4.50818762600808,4.704933689240519,-6.882026260585093,41.13747007456174,-7.26726437489711,4.606560657624296,3,1.0362510681152202,-0.43999481201171875,9.367500305175767,27.123752593994126,19.96749877929686,2,0.23602760677155055,1.299605640051742,100.1999969482422,-1.094337735700383,105.20249938964844,-1.1612365983137487,108.01499938964844,0.23602760677155055
4256,2022-03-10,101.3949966430664,102.49500274658205,100.30249786376952,100.31749725341795,2539200.0,-0.01615564675887693,-2.959383309681547,0.5314433222451378,56.25639428480362,48.70275686178319,2.3986449992876686,1.074643098948954,10.04500005516718,31.534875084594717,15.896438880809537,2.757499694824247,-1.6144008410527562,-1.0378776550292912,-9.231579433125717,7.155824123067134,-5.134728544077504,3.0589732340189215,-4.115863268624992,26.897561529441965,-26.420085535893442,4.0968508890482145,3,2.701251983642578,1.2250061035156392,10.737503051757812,28.788753509521484,18.76250457763672,3,0.2636718686806554,1.9963334202779883,103.05999755859376,1.299605640051742,100.1999969482422,-1.094337735700383,105.20249938964844,0.2636718686806554
4257,2022-03-11,97.56500244140624,103.7375030517578,97.51499938964844,103.42250061035156,2430000.0,-0.03777300979793541,-1.0889632226949144,-5.4361962755787845,52.894743336962236,49.24296844582424,6.037369317098623,4.090288332387715,12.991313496280313,35.12106064606304,16.559301065175546,6.222503662109361,-0.20502791763078676,-4.217747116088887,-11.72872713702644,3.293232904848665,-7.973237126557663,-0.462257105620111,12.377494812011719,0.4023581601536589,-56.5852590750956,3.755490010468779,3,6.163745880126967,5.05500030517581,13.557497024536147,32.618747711181655,25.382499694824247,4,0.2965458350145922,-2.959383309681547,101.3949966430664,1.9963334202779883,103.05999755859376,1.299605640051742,100.1999969482422,0.2965458350145922
4258,2022-03-14,101.82250213623048,104.25,97.09249877929688,97.0999984741211,4262800.0,0.04363757073015129,-2.0216344527936045,-0.8062322045863654,55.00582997866335,50.33506912715049,1.6990980486760066,-0.45164959334221066,7.833754664362999,30.607026462705747,16.878725618940432,7.157501220703125,-0.004841605076762789,0.2056274414062642,-7.137834578600476,7.549089461413004,-3.4661035685971058,3.877358451409634,7.871445159912085,66.08456235050353,5.192765177822807,3.6717310100033673,3,1.694995880126939,0.7975006103515625,7.767496109008775,27.68499374389647,22.275001525878892,0,0.20918750743195802,-1.0889632226949144,97.56500244140624,-2.959383309681547,101.3949966430664,1.9963334202779883,103.05999755859376,0.20918750743195802
4259,2022-03-15,104.0199966430664,104.5500030517578,100.82250213623048,103.10250091552734,3428800.0,0.021581619590292922,2.769896140372562,0.19428163389274047,62.64546795925373,52.66604755676873,-0.22104035939632638,-2.603863445418284,4.778318044900175,28.137264742076525,16.736822368563118,3.7275009155273153,0.1967274533929384,2.2896221160888643,-5.132254396518334,9.711498628696063,-1.421316140214742,6.000560372392471,5.16989271240233,92.89297881264916,23.566269878432635,3.7109382563036015,3,-0.5024986267089844,-1.3999938964843608,5.570001602172852,24.180004119873047,14.082504272460938,1,0.1786916182054874,-2.0216344527936045,101.82250213623048,-1.0889632226949144,97.56500244140624,-2.959383309681547,101.3949966430664,0.1786916182054874
4260,2022-03-16,109.33000183105469,109.7699966430664,105.08999633789062,105.50250244140624,3523600.0,0.05104792693090543,-1.0118167178844697,4.1716808860949115,59.78915961543001,54.37034186769034,-5.4259765656849765,-7.930412360503368,-1.2153739626173916,22.53696060082791,16.183653454859154,5.75,0.46550173957348306,7.352002334594729,-0.7418013844974922,15.445806053686951,3.3051004750486186,11.39890419414084,-12.237503051757812,96.529324502833,28.569179823151487,4.046901859546111,3,-5.812503814697266,-6.709999084472642,0.2268695831298686,15.679996490478516,0.8324966430664062,2,0.14058350736093872,2.769896140372562,104.0199966430664,-2.0216344527936045,101.82250213623048,-1.0889632226949144,97.56500244140624,0.14058350736093872
4261,2022-03-17,113.68250274658205,114.1675033569336,108.6449966430664,108.8550033569336,3247600.0,0.039810672666531044,-1.104809232889698,1.2612671873193553,63.48604959452805,55.446971674609514,-9.579543597968396,-12.093718271632,-6.146414960488627,17.922630447915495,15.544996021416674,5.5225067138671875,1.1437120724106649,11.190753173828142,1.5569965486249657,20.82450979903132,6.373874861226554,16.00763148642973,-16.336454010009774,97.1595872308769,31.60067919342272,4.816878312601589,3,-8.052501678466811,-10.882499694824233,-5.027505874633803,10.37749862670897,-3.0600051879882812,3,0.08220256737433185,-1.0118167178844697,109.33000183105469,2.769896140372562,104.0199966430664,-2.0216344527936045,101.82250213623048,0.08220256737433185
4262,2022-03-18,117.0124969482422,117.35749816894531,112.5,113.82250213623048,4040800.0,0.029292055692011765,1.5038668079809998,0.660796523113392,65.77321853467583,56.68515529255099,-12.850377854515031,-14.580327004482498,-9.83104759954567,14.340447079296823,14.556592137887279,4.8574981689453125,1.9090616056039948,13.51074752807618,2.280710253099471,24.74078480305289,7.895728890587819,19.125766165564542,-18.993590026855472,98.29755128993816,35.42105284379034,5.615018637488356,3,-9.787498474121108,-12.61749649047853,-8.626873016357436,7.047504425048814,-11.137496948242202,4,0.02687750756957219,-1.104809232889698,113.68250274658205,-1.0118167178844697,109.33000183105469,2.769896140372562,104.0199966430664,0.02687750756957219
4263,2022-03-21,115.08499908447266,116.7699966430664,111.91500091552734,116.25499725341795,2404400.0,-0.016472581254480256,3.41363860201555,-0.366771182366738,64.93700909049412,58.92996914713483,-10.475205833520931,-11.694982673995455,-8.249131662645155,16.012765069944862,13.242213551601637,5.097496032714858,2.4572308927091058,10.594499588012695,-1.0724090057669855,22.261408181792376,4.761045291122855,16.427953884902536,-15.905776688232407,86.25642800290686,22.838550127125984,5.83345429688984,3,-7.8600006103515625,-10.689998626708984,-4.829372406005859,7.424999237060547,-11.830001831054702,0,0.06831909557549487,1.5038668079809998,117.0124969482422,-1.104809232889698,113.68250274658205,-1.0118167178844697,109.33000183105469,0.06831909557549487
4264,2022-03-22,116.17749786376952,117.12000274658205,113.6675033569336,113.80249786376952,1822400.0,0.009492972915566167,-1.610596393257299,-2.0299177067438983,63.39999201004825,60.46531826720658,-10.128022852922712,-11.947944408320978,-9.58887789158483,14.697190443325795,12.32401069782646,3.4524993896484517,2.441526158186278,10.765123367309556,-1.5515250137377308,23.081771748356843,4.606799176785913,16.9234475578332,-15.907578921166959,90.3810871893357,28.409082253629094,6.158324190523641,3,-8.952499389648423,-11.782497406005845,-6.729997634887681,4.118747711181655,-12.869995117187472,1,0.06817159900987813,3.41363860201555,115.08499908447266,1.5038668079809998,117.0124969482422,-1.104809232889698,113.68250274658205,0.06817159900987813
4265,2022-03-23,112.32749938964844,114.99500274658205,111.20999908447266,114.99500274658205,2992400.0,-0.0331389343454066,1.837862342156801,-1.1231593081825717,57.12119352806364,60.561407072013246,-5.39223294734731,-7.020545868689879,-5.962217697230898,18.252437436821168,11.006691352028255,4.967498779296861,2.5223426877791155,6.002624893188482,-5.4521889740080525,17.457438760385017,0.2752179595902078,11.730031826786757,-11.03232569346531,42.266882084827465,-17.481741392491017,5.727406933598267,3,-5.102500915527344,-7.932498931884766,-3.4168739318847656,7.906246185302734,-10.182502746582031,2,0.0514121791837121,-1.610596393257299,116.17749786376952,3.41363860201555,115.08499908447266,1.5038668079809998,117.0124969482422,0.0514121791837121
4266,2022-03-24,117.09750366210938,117.48999786376952,110.52249908447266,113.28250122070312,2718800.0,0.042465151440026716,2.0293533245982247,-1.4301771847784042,59.609591913897894,61.30750135833943,-8.605562580636445,-11.1893500903073,-11.056497285888582,13.001300968176338,10.39762823473577,6.967498779296861,3.6324889188753957,10.026753997802729,-2.207826632838376,22.261334628443834,3.909463682482169,16.14404431312329,-14.838590497560517,94.36678478040938,36.94916500658914,6.117290315320554,3,-9.806255340576172,-12.636253356933594,-8.186878204345703,3.136241912841797,-15.3125,3,-0.0592241932671731,1.837862342156801,112.32749938964844,-1.610596393257299,116.17749786376952,3.41363860201555,115.08499908447266,-0.0592241932671731
4267,2022-03-25,120.24250030517578,121.66500091552734,118.93250274658205,120.37999725341795,3862400.0,0.026857930738997116,1.0184626829501864,-0.036041116710659425,65.8016437108781,62.5070362174744,-9.15859002394518,-13.663909523719198,-14.570137708398619,9.372368935689451,10.065910336556497,4.567497253417969,4.471523336165163,12.301375579833987,-1.0868042207419393,25.689555380409914,5.607285679546024,18.99546548012195,-16.765100364689275,87.23356179859908,27.338230350205897,6.694089900287966,3,-8.998748779296875,-13.693748474121094,-11.389375686645508,-0.008754730224609375,-21.392501831054688,4,-0.08000501255518166,2.0293533245982247,117.09750366210938,1.837862342156801,112.32749938964844,-1.610596393257299,116.17749786376952,-0.08000501255518166
4268,2022-03-28,123.7699966430664,123.8375015258789,119.69499969482422,119.69499969482422,2570800.0,0.02933651852662611,-1.0331312556401395,-29.636999223174744,75.55568533628656,63.941504814922496,-10.331949150775358,-16.435869957024366,-18.154030579544468,5.327158031910642,9.934448032821589,4.1425018310546875,5.324613386980403,14.814247131347656,-0.1344083744631348,29.762902637158447,7.339919378442261,22.288574884253052,-18.473836605075817,99.49301636924544,32.720986808181735,7.4743277529053955,3,-9.30624771118164,-16.134994506835938,-15.922496795654297,-3.5362510681152344,-22.262496948242188,0,-0.14458267050513718,1.0184626829501864,120.24250030517578,2.0293533245982247,117.09750366210938,1.837862342156801,112.32749938964844,-0.14458267050513718
4269,2022-03-29,128.82249450683594,129.0,124.56999969482422,125.0,3346400.0,0.04082166923168096,1.1208830544567294,0.9380361642932835,76.6651220719427,65.81661175453502,-12.84724894388873,-20.431466564376308,-23.137355251109994,-0.139493647326276,10.807726041017258,5.230003356933594,6.891945923842044,18.530745315551755,1.5262965521250749,35.535194078978435,10.028520933838408,27.032969697265102,-21.301373490298744,99.03934252810727,27.825732615686277,8.502224381713342,3,-9.999996185302734,-18.606243133544922,-22.423118591308594,-8.96624755859375,-33.999992370605455,1,-0.19847075117817448,-1.0331312556401395,123.7699966430664,1.0184626829501864,120.24250030517578,2.0293533245982247,117.09750366210938,-0.19847075117817448
4270,2022-03-30,129.7550048828125,130.60749816894528,126.6999969482422,128.38749694824222,2854800.0,0.007238723171340888,1.5435366683386582,0.3577527533721,79.80558550384242,67.62989352223661,-11.820875695602965,-20.46513693730455,-23.847631251227313,-1.525177190757745,11.79434917977906,3.9075012207030824,8.23756602545852,18.226505279541016,-0.6576539682527596,37.11066452733478,8.784425655644128,27.668584903437903,-19.22684080859051,95.7555721932204,18.154042001477563,9.442079623896882,3,-9.19000625610353,-18.735004425048828,-24.8175048828125,-9.898757934570312,-41.782501220703125,2,-0.20382645093433094,1.1208830544567294,128.82249450683594,-1.0331312556401395,123.7699966430664,1.0184626829501864,120.24250030517578,-0.20382645093433094
4271,2022-03-31,127.9000015258789,130.19000244140622,127.08000183105469,129.99249267578122,3658000.0,-0.01429619889120215,1.5004922663575393,-1.5301491837850614,83.26206151266472,69.5730982975687,-8.646280534604827,-17.796783011969126,-21.830565770271306,-0.16124819697760984,13.27984840899058,3.110000610351534,9.174340913262313,15.275876998901367,-4.762087168124424,35.31384116592716,5.256894915388472,25.294859082414263,-14.159143996501186,76.80944150196224,-10.121155039417928,10.018982083512894,3,-7.335002899169936,-16.880001068115234,-24.072498321533203,-8.495002746582031,-45.39500427246094,3,-0.20136829222477615,1.5435366683386582,129.7550048828125,1.1208830544567294,128.82249450683594,-1.0331312556401395,123.7699966430664,-0.20136829222477615
4272,2022-04-01,132.89250183105472,134.13499450683594,129.33500671386722,130.625,3613600.0,0.03903440379682599,1.0199897899883974,-1.0836374773487432,83.52757128383769,71.63871631905133,-12.459570415775488,-21.95563949049196,-26.59489422791367,-5.62728383610775,15.090548878227954,6.234992980957031,10.149441400811696,19.02450218200687,-2.8162545786823046,40.865258942696045,8.104123801662283,29.944880562351457,-16.45298179934619,91.39547699319344,1.7524846407261094,10.920378380344589,4,-10.563755035400419,-17.27875518798831,-30.7856254577637,-14.695003509521513,-51.0350036621094,4,-0.23408016058341707,1.5004922663575393,127.9000015258789,1.5435366683386582,129.7550048828125,1.1208830544567294,128.82249450683594,-0.23408016058341707
4273,2022-04-04,130.55000305175778,134.76499938964844,130.22250366210938,132.62249755859378,3286000.0,-0.017627019937324517,-2.3308941588484413,-0.9139990444338406,78.53916145934804,73.32084625786241,-8.596697477123413,-18.56883705619518,-23.945673280833418,-3.7765895037101984,16.94859667875125,4.5424957275390625,10.625286877111662,15.414628219604467,-7.2356287145273654,38.06488515373631,4.0894997525385435,26.73975668667039,-10.925297614526329,58.656238704641495,-29.312603564383537,11.325128467065921,4,-7.906253814697237,-14.621253967285128,-29.91062545776363,-12.352504730224581,-51.81500244140622,0,-0.24281887274310465,1.0199897899883974,132.89250183105472,1.5004922663575393,127.9000015258789,1.5435366683386582,129.7550048828125,-0.24281887274310465
4274,2022-04-05,129.10499572753906,130.86000061035156,126.56500244140624,130.45500183105472,4176800.0,-0.011068611952815055,2.976843414006993,0.6513918850268322,73.20191405308687,75.10759298286499,-5.7273742861675885,-15.649675282900091,-22.242532137819097,-2.770398729062748,17.74625418042051,4.294998168945327,10.720276045649541,12.524370956420896,-9.799663808211278,34.84840572105307,1.3623535741048016,23.68638833873699,-6.452231499824208,30.975539407698367,-53.60085602514209,11.16201738231609,4,-6.461246490478516,-13.176246643066406,-28.569368362426758,-10.90749740600586,-51.224998474121094,1,-0.2137600940784361,-2.3308941588484413,130.55000305175778,1.0199897899883974,132.89250183105472,1.5004922663575393,127.9000015258789,-0.2137600940784361
4275,2022-04-06,127.38500213623048,127.97250366210938,125.20500183105469,127.15499877929688,2479600.0,-0.013322440248078604,2.9394864164815893,-0.170372086714748,67.13562185602908,75.94381853199069,-1.8403917204686024,-12.663119575502336,-20.113043946468878,-1.5714190735781273,18.474225352624675,3.899993896484375,11.015150683260842,9.588127136230483,-12.280205779616452,31.456460052077418,-1.3460393216929987,20.52229359415395,-2.3097908761289148,22.803356296007962,-57.69532051117402,10.934166457923467,4,-0.5362510681152486,-11.456253051757827,-26.340000152587905,-9.18750381469728,-43.70000457763673,2,-0.25562271424367833,2.976843414006993,129.10499572753906,-2.3308941588484413,130.55000305175778,1.0199897899883974,132.89250183105472,-0.25562271424367833
4276,2022-04-07,128.1300048828125,130.17750549316406,125.59249877929688,126.06999969482422,2117600.0,0.005848433756630911,-2.041456742825476,8.956413573489346,64.86396943468944,75.83963250130306,-0.9564373424710624,-11.913308117942833,-20.347633412804598,-2.8749976579642436,19.345315106840534,4.5850067138671875,11.435260361751475,8.99637947082519,-11.89722495340726,29.889983895057625,-1.4504227412910211,19.443181682941415,6.6349945068359375,30.596274045367778,-45.682552639569565,10.44680221211622,4,-0.9000053405761719,-12.201255798339844,-27.085002899169922,-9.932506561279297,-46.980003356933594,3,-0.3134121571089544,2.9394864164815893,127.38500213623048,2.976843414006993,129.10499572753906,-2.3308941588484413,130.55000305175778,-0.3134121571089544
4277,2022-04-08,126.49749755859376,128.70249938964844,125.47250366210938,127.50250244140624,1496000.0,-0.012741022883061781,-1.114568557329231,-0.48786521930749077,65.37968263459882,74.70896553444885,1.8513376857453494,-8.434557950182736,-18.113946887426252,-1.7978278137981363,19.783847838082007,3.2299957275390625,12.50927877222378,5.917247390747079,-12.554606049336357,24.389100830830515,-3.318679329294625,15.153174110788797,8.084051818847641,13.51983323863107,-58.95652072787137,9.235926720041718,4,3.170001983642564,-10.568748474121108,-25.254369735717788,-8.299999237060561,-43.45749664306642,4,-0.3477736805409801,-2.041456742825476,128.1300048828125,2.9394864164815893,127.38500213623048,2.976843414006993,129.10499572753906,-0.3477736805409801
4278,2022-04-11,123.12249755859376,125.45500183105469,122.50250244140624,124.6875,1980000.0,-0.026680369692188566,-1.1051744021585284,1.5572087938783246,58.816804148095265,72.72581909846582,5.727096284111028,-3.5647643567983636,-14.405327350736115,0.9723012157383408,20.112968157168588,3.9949951171875284,13.08248972567003,1.4772476196289261,-14.762210016570819,17.716705255828685,-6.642481198470946,9.596976437728799,11.094689990234357,7.418429590464015,-60.19917801486106,8.119728818099878,4,5.5112533569335795,-7.193748474121108,-21.76749610900879,-4.924999237060561,-46.000000000000014,0,-0.3351540149679836,-1.114568557329231,126.49749755859376,-2.041456742825476,128.1300048828125,2.9394864164815893,127.38500213623048,-0.3351540149679836
4279,2022-04-12,122.60749816894531,127.19499969482422,122.12750244140624,125.2925033569336,2509600.0,-0.004182821172900253,-1.780522315737903,1.7156555906556061,64.25796609968617,70.99830583133735,5.886852138543503,-1.6715372517168134,-13.69355073854473,0.8604007744094417,20.62388348179416,5.067497253417983,13.099043311972665,0.03287315368652344,-13.927005693419659,13.992752000792706,-6.9470662698665535,7.012812577239615,10.906808273437491,5.962677584752756,-62.1822594286364,6.979939423553089,4,5.838752746582031,-6.678749084472656,-20.953746795654297,-4.409999847412109,-43.57749938964844,1,-0.3578288295071501,-1.1051744021585284,123.12249755859376,-1.114568557329231,126.49749755859376,-2.041456742825476,128.1300048828125,-0.3578288295071501
4280,2022-04-13,124.6999969482422,125.72750091552734,123.37000274658205,123.39749908447266,1986400.0,0.017066646090547977,-2.4733180088687576,-0.4851006879228534,61.39035188589828,68.56811587280774,3.354672466510195,-2.691509595965911,-15.597651366983683,-1.8418177287965278,22.318787925793664,3.1200027465820312,12.390522084323365,1.356872177124032,-11.14960494761145,13.863349301859515,-4.896366385243724,7.610110739491773,7.903365174062472,31.95644138636975,-31.513716008408505,6.253238562367745,4,3.746253967285142,-8.771247863769545,-23.046245574951186,-6.502498626708999,-44.39249420166017,2,-0.3754611133972784,-1.780522315737903,122.60749816894531,-1.1051744021585284,123.12249755859376,-1.114568557329231,126.49749755859376,-0.3754611133972784
4281,2022-04-14,123.02749633789062,125.0,121.87999725341795,124.8499984741211,1640800.0,-0.013412194477003592,1.9399247306803489,-1.3992361806690294,54.36519524662662,65.32785186867318,4.764344771075855,-0.2983031738280886,-13.75738035916801,-0.7660918035213484,23.38482965999145,3.1200027465820455,11.089782231100543,-0.7828781127929716,-12.439025494601566,10.873269269015609,-6.610951803697276,5.0451955781113185,8.73779700994217,16.819329060799358,-41.84199097423286,5.828073690904292,4,5.295001983642578,-7.098747253417969,-19.669370651245117,-4.829998016357422,-42.04749298095703,3,-0.3197862262533906,-2.4733180088687576,124.6999969482422,-1.780522315737903,122.60749816894531,-1.1051744021585284,123.12249755859376,-0.3197862262533906
4282,2022-04-18,120.15750122070312,122.99749755859376,119.02749633789062,122.47000122070312,1344000.0,-0.023328078702871125,1.3578380729704633,1.2688599667614149,44.218622673057205,61.51445867019642,6.300468274201435,2.971751793727492,-10.6129777608365,1.5766712726480705,23.74857747832795,4.0,9.405024207492929,-3.8101234436035156,-15.160989004738155,7.540742117531124,-9.485556224170836,1.8653093369638043,10.619262517688185,13.835377023178216,-38.022652704318496,5.675432780567317,4,4.786247253417969,-4.228752136230469,-16.799375534057617,-2.549999237060547,-48.125,0,-0.32463640886785705,1.9399247306803489,123.02749633789062,-2.4733180088687576,124.6999969482422,-1.780522315737903,122.60749816894531,-0.32463640886785705
4283,2022-04-19,122.94750213623048,123.99749755859376,119.47250366210938,119.47250366210938,1992000.0,0.023219531757761258,-1.6043141775070064,-1.5027020428631819,39.863718777223184,57.810214750656016,2.5911276776499648,0.8442783436103412,-13.103549771693153,-1.617680989951495,24.320291350898458,4.524993896484389,7.713086158078454,-1.4132476806640426,-11.986788368893869,9.16029300756577,-6.700018024778942,3.8735226634508706,6.419349514100745,47.9951538068493,2.0182774254988374,5.286770344114908,4,1.6549987792968608,-7.018753051757827,-19.773126602172866,-5.697498321533217,-52.617500305175795,1,-0.32458976821248564,1.3578380729704633,120.15750122070312,1.9399247306803489,123.02749633789062,-2.4733180088687576,124.6999969482422,-0.32458976821248564
4284,2022-04-20,124.09750366210938,125.63249969482422,120.74749755859376,122.93499755859376,2166400.0,0.009353598128448715,1.3083304191707368,0.33453427740270597,40.31167166974658,54.82977584106906,0.7332205216919476,0.3352341677247921,-13.938695867015724,-3.20370131709754,24.96605943392993,4.8850021362304545,5.518967413976213,-0.6592464447021484,-10.510949307651288,9.19245641824699,-5.585097876176718,4.266604986772421,4.028625350728987,75.6716994066157,34.50472180309208,4.925851431474568,4,0.5049972534179688,-6.303752899169922,-21.02875328063965,-9.91250228881836,-53.940002441406264,2,-0.3785330463328126,-1.6043141775070064,122.94750213623048,1.3578380729704633,120.15750122070312,1.9399247306803489,123.02749633789062,-0.3785330463328126
4285,2022-04-21,118.10250091552734,125.94499969482422,117.55249786376952,124.77999877929688,1900800.0,-0.04830881016676314,-1.1581478752968577,-5.744054025674078,35.305589921672734,51.54551145073387,5.892711039304615,7.151742337344203,-7.729646389758429,2.342421042364407,25.924879895193875,8.392501831054702,3.501350659707498,-6.942999267578131,-15.516415474885235,1.630416939728974,-11.229707371231683,-2.6562911639245783,8.931792176317288,6.553505293530651,-28.861336305251324,4.286708103653552,4,5.024997711181641,1.8249969482421875,-15.033750534057617,-3.917499542236328,-45.83250427246094,3,-0.3308355185820919,1.3083304191707368,124.09750366210938,-1.6043141775070064,122.94750213623048,1.3578380729704633,120.15750122070312,-0.3308355185820919
4286,2022-04-22,110.1624984741211,116.9574966430664,109.86499786376952,116.7249984741211,2460400.0,-0.06722975703186274,1.0184994593467906,0.9827783001783525,18.67852241476936,46.3564936485306,12.310583239461977,15.331612200822349,0.15642300681415122,9.866443237614547,26.548172960086227,8.237503051757827,1.6825178388328084,-14.536251449584967,-24.847919212766726,-4.224583686403221,-19.692085331175832,-9.380417567994087,15.782501220703125,1.850127963151254,-25.389532041654004,5.155833881590874,4,8.367500305175781,11.542499542236328,-7.093748092651367,3.956249237060547,-35.67749786376953,4,-0.2710087020634565,-1.1581478752968577,118.10250091552734,1.3083304191707368,124.09750366210938,-1.6043141775070064,122.94750213623048,-0.2710087020634565
4287,2022-04-25,110.62249755859376,112.52999877929688,108.8375015258789,109.98500061035156,2461200.0,0.004175641355671722,-1.5183313907505307,-0.0971423921130974,21.037717061496025,42.15881730557513,10.462103330177058,14.876689369295192,-0.3080620632533879,9.022526445445138,26.598259771748882,3.6924972534179688,0.2516530405324886,-13.595252227783192,-25.548893686775088,-1.6416107687913097,-19.572072957279133,-7.618431498287251,15.322502136230455,10.433998093041467,-12.301612696076923,5.976820729495944,4,7.393753051757798,11.178752899169908,-6.407495498657241,1.6925010681152202,-39.65999603271486,0,-0.2679608113707552,1.0184994593467906,110.1624984741211,-1.1581478752968577,118.10250091552734,1.3083304191707368,124.09750366210938,-0.2679608113707552
4288,2022-04-26,105.875,109.4499969482422,104.9375,109.06999969482422,2624800.0,-0.04291620297290022,1.28192342044294,-5.011788218961567,19.19507412885696,37.151829308816325,13.975419940683054,19.199149839632696,4.554661929922219,13.411445475355535,26.54664927901339,5.684997558593764,-1.3198534317213415,-17.447999954223633,-31.950049001630617,-2.9459509068166483,-24.69902447792711,-10.19697543052014,16.990650024414066,4.462691960581007,-16.518844001365675,7.251024523703489,4,9.56624984741211,13.976249694824219,-0.06500053405761719,4.816249847412138,-27.917503356933594,1,-0.3196457972070543,-1.5183313907505307,110.62249755859376,1.0184994593467906,110.1624984741211,-1.1581478752968577,118.10250091552734,-0.3196457972070543
4289,2022-04-27,103.25499725341795,107.65499877929688,102.75499725341795,106.36000061035156,2857600.0,-0.02474618886972413,-1.3873313124592181,0.9718321294251134,18.747574127931117,32.41374289126442,15.155325469861097,20.87580179364987,7.371108702582205,15.606611650710036,25.930573499989617,4.9000015258789205,-2.998162196611702,-18.789627838134777,-35.57787700234921,-2.0013786739203425,-27.183752420241987,-10.395503256027553,16.025022766113295,2.156101541012514,-17.82684669404139,8.39412458210722,4,11.09500122070314,15.505001068115249,2.5550022125244283,6.75250625610353,-30.057495117187486,2,-0.31887072101271474,1.28192342044294,105.875,-1.5183313907505307,110.62249755859376,1.0184994593467906,110.1624984741211,-0.31887072101271474
4290,2022-04-28,103.30750274658205,104.4175033569336,99.56749725341795,103.75,4573200.0,0.0005085031675051699,4.457097359870564,0.1425110386530948,17.263444583096728,28.291326150872205,13.129925874160762,19.75307462152817,7.435002387787293,15.287847292321842,25.24039547706704,4.850006103515639,-4.2807112375181475,-17.414747238159165,-35.741727644000505,0.9122331676821744,-26.57823744107985,-8.251257035238496,12.667512719726545,21.506645338874257,2.747811201936937,9.163490202920674,4,9.448745727539048,13.858745574951158,2.5024967193603374,5.083747863769517,-29.227500915527358,3,-0.3208866795202414,-1.3873313124592181,103.25499725341795,1.28192342044294,105.875,-1.5183313907505307,110.62249755859376,-0.3208866795202414
4291,2022-04-29,102.1449966430664,107.87000274658205,101.30500030517578,103.09500122070312,5434400.0,-0.011252871985177326,-3.992402507549638,2.1469163261436233,17.480145853476245,25.320384282029877,12.313648065022818,19.907833846884913,8.734069968906994,16.15491206332794,24.251590469550194,6.565002441406264,-5.8866801074504025,-17.28950309753418,-37.055767350656396,2.4767611555880507,-27.172635224095302,-7.406370970973072,10.548515180664054,19.884274532215994,0.4436266206662616,9.883132126561113,4,10.611251831054688,15.021251678466797,3.6650028228759766,6.246253967285156,-25.044998168945312,4,-0.2924763912264313,4.457097359870564,103.30750274658205,-1.3873313124592181,103.25499725341795,1.28192342044294,105.875,-0.2924763912264313
4292,2022-05-02,101.78500366210938,103.44750213623048,99.37999725341795,102.23999786376952,2750000.0,-0.0035243329853441585,1.8344954635716615,0.4789389571069326,19.010978880359062,23.00341318237831,10.944347057628988,18.780737476978487,9.441866008417406,16.07876985417643,22.84677005967426,4.067504882812528,-7.643977631924997,-16.094121170043948,-36.29236383165187,4.104121491563973,-26.1932425008479,-5.994999839239995,8.283305247558587,23.882884623398144,2.800822510014708,10.09912133080396,5,10.877494812011719,15.287494659423828,4.091245651245117,6.6062469482421875,-25.3125,0,-0.26821242884054197,-3.992402507549638,102.1449966430664,4.457097359870564,103.30750274658205,-1.3873313124592181,103.25499725341795,-0.26821242884054197
4293,2022-05-03,98.8499984741211,101.88249969482422,98.25749969482422,101.3550033569336,2788800.0,-0.028835340004815135,1.0365182505529171,5.505575397823671,17.762409370233357,20.49793959354351,11.288785181601469,20.257713585843575,12.746177739034934,18.530398377076807,21.35053545381455,3.625,-9.212942859853783,-17.44412612915039,-38.4161112622775,3.5278590039767153,-27.930118695713944,-6.958133562586838,9.08064810429687,6.163834498741984,-16.135468058139992,10.485992566563556,5,13.251251220703125,17.661251068115234,10.046253204345703,9.541252136230469,-24.73749542236328,1,-0.28211934626931867,1.8344954635716615,101.78500366210938,-3.992402507549638,102.1449966430664,4.457097359870564,103.30750274658205,-0.28211934626931867
4294,2022-05-04,101.50749969482422,102.43250274658205,94.48999786376952,99.3375015258789,3529200.0,0.026884180695246673,2.951490766924129,-0.8662650455630817,19.004358516256957,18.68669165960842,5.6880685434746,16.260344521327966,10.418139600111601,15.418827600703594,20.868145365505068,7.942504882812528,-10.250081531235935,-13.40675010681153,-34.46111347441297,7.64761326078991,-23.93393179061225,-2.8795684230108094,4.488517506874999,52.447677654207226,30.074078422394948,10.527181683800718,5,4.21624755859375,13.119998931884766,9.541875839233398,6.883750915527344,-28.044998168945312,2,-0.23200259214894847,1.0365182505529171,98.8499984741211,1.8344954635716615,101.78500366210938,-3.992402507549638,102.1449966430664,-0.23200259214894847
4295,2022-05-05,94.82250213623048,102.20999908447266,93.0749969482422,100.24749755859376,2924000.0,-0.06585717881626241,-1.0482054255907827,-2.5,16.75900164924367,18.47341157455001,9.74870084681126,21.48216205306447,17.479784136666154,21.580925113993914,20.743291617773394,9.135002136230455,-11.670700904535735,-18.463622665405254,-40.4720056138148,3.544760283004294,-29.467814139610027,-7.45943119120048,8.872311197882794,11.811453214735272,-10.79938971703532,11.004191474204777,5,7.979995727539048,19.09749603271483,19.696872711181626,15.393749237060533,-26.762504577636733,3,-0.2280576815926203,2.951490766924129,101.50749969482422,1.0365182505529171,98.8499984741211,1.8344954635716615,101.78500366210938,-0.2280576815926203
4296,2022-05-06,87.97250366210938,93.4499969482422,86.91999816894531,93.05249786376952,5272400.0,-0.0722402206206264,1.2229811946543463,0.9364052512780099,15.321637946086469,17.83829167283784,14.661884972344751,26.5295920960869,24.373389867547047,27.93030389527351,20.550630827039807,7.9025039672851705,-13.567308711202173,-23.30574607849121,-46.88343296175506,0.2719408047726404,-35.09458952012314,-11.516902636859285,14.45999908447267,6.368205962905289,-16.63585330847953,11.788843441631924,5,10.212493896484375,22.8699951171875,27.819995880126953,23.047496795654297,-18.662506103515625,4,-0.15791868200561765,-1.0482054255907827,94.82250213623048,2.951490766924129,101.50749969482422,1.0365182505529171,98.8499984741211,-0.15791868200561765
4297,2022-05-09,82.50499725341797,87.13749694824219,80.5,85.69249725341797,6014800.0,-0.06215017398721956,1.1842855170162818,0.6274613461090812,8.801519085564252,16.683452223583096,17.56905755706525,30.074225558089097,29.800753919040233,32.917277575479474,20.57921945445054,7.472503662109375,-15.115381349141742,-26.573627471923828,-52.2848468723723,-0.8624080714753575,-39.42923717214806,-13.718017771699593,19.705001831054688,9.14167104677749,-10.25912801631751,12.855609700224234,5,11.680004119873047,25.12750244140625,33.28750228881836,28.515003204345703,-10.9949951171875,0,-0.06551116852589145,1.2229811946543463,87.97250366210938,-1.0482054255907827,94.82250213623048,2.951490766924129,101.50749969482422,-0.06551116852589145
4298,2022-05-10,81.85749816894531,86.4375,79.68250274658203,85.15499877929688,3253200.0,-0.007847998376193321,1.3044754753321794,1.0345099954044117,6.525328701464403,15.325424953975682,16.149709366162867,28.95635230286885,30.379046078599885,33.051849353897126,21.357474374878382,6.754997253417969,-15.449494407145252,-25.157876586914057,-52.68274256062824,2.3669893868001424,-38.92030957377116,-11.39544360005695,16.010501098632815,9.560419438959473,-2.6100259554819285,13.7624329868571,5,11.918754577636719,25.366252899169922,37.11374855041504,30.926250457763672,-13.867500305175781,1,-0.06578498765894203,1.1842855170162818,82.50499725341797,1.2229811946543463,87.97250366210938,-1.0482054255907827,94.82250213623048,-0.06578498765894203
4299,2022-05-11,78.73500061035156,84.48750305175781,78.34500122070312,81.80000305175781,3912400.0,-0.03814552885734723,-2.1950584556284873,0.9294926077601167,6.935415353928292,14.177866150734745,17.2413863306126,30.170356883578137,33.438953262480226,35.68567708797127,21.954059393691967,6.1425018310546875,-16.205801033128637,-26.086749267578128,-55.31943508262711,3.1459365474708534,-40.703092175102626,-11.47040636005363,15.49589935302734,1.6341899206306327,-10.78216854045233,14.616342907524492,5,14.372501373291016,25.86750030517578,40.55124855041504,34.36375045776367,-9.925003051757812,2,-0.05870956401549854,1.3044754753321794,81.85749816894531,1.1842855170162818,82.50499725341797,1.2229811946543463,87.97250366210938,-0.05870956401549854
4300,2022-05-12,77.87999725341797,80.19750213623047,75.65249633789062,77.4000015258789,4438000.0,-0.01085925383000741,-1.286791858920716,-0.15660533285540754,8.207663269680268,13.147590308090747,15.768401145942505,28.815248585356656,34.1260865559818,35.938370948374555,22.658981560256596,4.545005798339844,-16.56265322923045,-24.600752639770505,-54.61906224236691,5.417556962825913,-39.609907441068714,-9.591597838472296,13.173722961425781,12.515807496204049,-1.1860044028546337,15.009154801298207,5,11.670001983642578,25.035003662109375,41.40625190734863,35.218753814697266,-7.4199981689453125,3,-0.05672182695596062,-2.1950584556284873,78.73500061035156,1.3044754753321794,81.85749816894531,1.1842855170162818,82.50499725341797,-0.05672182695596062
4301,2022-05-13,83.68499755859375,84.41999816894531,79.12000274658203,79.125,4758000.0,0.07453775693245812,-1.319476859689014,9.50007947356709,19.366587366452052,13.187102362101077,7.900272504466159,20.987734498106988,28.186019285775743,29.600416400047422,23.430890165099527,6.540000915527344,-16.63224517522842,-16.82862739562988,-46.32952741753974,12.672272626279991,-31.579077406584815,-2.0781773846749445,4.288477880859375,69.93905784787978,53.51786218884571,14.750450010954934,5,5.357501983642578,19.230003356933594,37.703752517700195,29.413753509521484,-12.165000915527344,4,-0.186712080490411,-1.286791858920716,77.87999725341797,-2.1950584556284873,78.73500061035156,1.3044754753321794,81.85749816894531,-0.186712080490411
4302,2022-05-16,81.1500015258789,84.79750061035156,80.77249908447266,83.69499969482422,2742800.0,-0.03029212053140007,-1.4393926082795037,-0.5581139323526656,20.39277803246648,13.479365546793648,8.046553609561585,21.555721863926465,30.488344422882804,31.498439166963166,24.893579167957746,4.025001525878906,-16.821005392955158,-17.41324844360352,-46.602029709042625,11.775532821835583,-32.00763907632307,-2.8188578108839693,4.359278093261722,50.9736052042569,31.674901705743284,14.594390632719556,5,7.892498016357422,21.027496337890625,40.429372787475586,31.948749542236328,-5.94000244140625,0,-0.1459026955595233,-1.319476859689014,83.68499755859375,-1.286791858920716,77.87999725341797,-2.1950584556284873,78.73500061035156,-0.1459026955595233
4303,2022-05-17,83.04000091552734,84.5374984741211,80.34750366210938,83.42250061035156,2229600.0,0.023290195367965838,2.207657151200993,0.15029468370216262,25.362593751801626,14.185836128520833,4.110304115077085,17.415562703410615,28.473508078913568,28.948486858855233,26.268891094112078,4.189994812011719,-17.01109891789568,-13.527873992919922,-41.110010071580774,14.05426208574093,-27.318942032250348,0.26319404641050426,-7.387504577636719,80.78186031999226,56.86450253035588,13.791068039330424,5,5.891246795654297,18.383747100830078,39.75812339782715,30.05875015258789,-5.370002746582031,1,-0.1388487313605138,-1.4393926082795037,81.1500015258789,-1.319476859689014,83.68499755859375,-1.286791858920716,77.87999725341797,-0.1388487313605138
4304,2022-05-18,77.12249755859375,82.2750015258789,76.72250366210938,81.76499938964844,4139600.0,-0.07126087779012902,-1.0404257049055312,12.137269372693726,22.078266935048617,14.776865604721383,6.9342434288921595,20.694385417591633,34.3561089869479,34.16804079892425,27.552242201275178,6.317497253417969,-17.625315777898948,-17.09662704467773,-42.740287497264234,8.54703340790877,-29.91845727097099,-4.274796818384473,-1.2923011779785156,16.074363410959293,-7.8113505712221,12.821830226293255,5,7.428749084472656,24.301250457763672,45.15875244140625,35.976253509521484,-0.5224990844726562,2,-0.11841550758759867,2.207657151200993,83.04000091552734,-1.4393926082795037,81.1500015258789,-1.319476859689014,83.68499755859375,-0.11841550758759867
4305,2022-05-19,79.02999877929688,80.36499786376953,76.25250244140625,77.75,3668800.0,0.02473339532675145,1.0822777719832963,-0.2757131447390477,25.737381308745015,15.934170422794555,2.850782467196595,16.558548333931896,32.342950561278954,31.575098993755404,29.670694200488878,4.112495422363281,-17.951706179684493,-13.235500717163092,-37.11038571440736,10.639384280081174,-25.172943215785224,-1.2980582185409588,-3.025656356811524,32.50435263970857,7.777365154095847,11.937442498622133,5,2.3649978637695312,21.768749237060547,43.157501220703125,34.06875228881836,-4.3300018310546875,3,-0.12931799795725685,-1.0404257049055312,77.12249755859375,2.207657151200993,83.04000091552734,-1.4393926082795037,81.1500015258789,-0.12931799795725685
4306,2022-05-20,80.30750274658203,81.46499633789062,77.30750274658203,81.17500305175781,3301200.0,0.016164798013635018,4.744430096191857,-0.6777352597572897,27.882194417709343,18.054245459699565,0.41533277705224236,13.628439542409495,31.02613184220249,29.773812722903614,31.650272384766893,4.157493591308594,-18.61565030975669,-10.465246963500974,-33.34099008111431,12.410496154112366,-21.903118522307636,0.9726245953056889,-4.132497203063963,47.454665583343,21.686458520794773,11.437871558806666,5,0.7374954223632812,20.49124526977539,41.87999725341797,32.7912483215332,-4.857505798339844,4,-0.12262246148014477,1.0822777719832963,79.02999877929688,-1.0404257049055312,77.12249755859375,2.207657151200993,83.04000091552734,-0.12262246148014477
4307,2022-05-23,80.9800033569336,81.40499877929688,77.91000366210938,80.69249725341797,2403600.0,0.008374069512206095,5.145062846258066,-0.3314190229101623,30.697783734641504,20.740073796719244,-0.5545545209997442,11.195323327886314,30.44479146177507,28.55257118400972,33.56823757254072,3.4949951171875,-18.573026632885302,-8.310621643066412,-29.55419517772839,12.932951891595565,-18.9324084103974,2.3111651242645763,-4.727500915527344,57.06099190464219,27.622729756544967,10.621786767330988,5,-0.7550048828125,19.818744659423828,41.145620346069336,32.11874771118164,-6.450004577636719,0,-0.1168190457114523,4.744430096191857,80.30750274658203,1.0822777719832963,79.02999877929688,-1.0404257049055312,77.12249755859375,-0.1168190457114523
4308,2022-05-24,72.03250122070312,76.62000274658203,70.73249816894531,74.0824966430664,8484800.0,-0.11049026630429715,-1.5322592024414055,-7.130267487527863,21.971288350288106,22.410726351870334,7.658032100713143,18.421934902042878,39.24410965859349,36.87014082194935,35.2333448366891,10.247505187988281,-18.05453047799523,-15.565998840332028,-36.63810729298565,5.506109612321595,-26.10205306665884,-5.029944614005217,12.504997253417969,11.262747876758462,-14.634397464073638,10.536054226326813,5,5.7324981689453125,26.30624771118164,48.40374755859375,41.06624984741211,5.597496032714844,1,0.04411200235896118,5.145062846258066,80.9800033569336,4.744430096191857,80.30750274658203,1.0822777719832963,79.02999877929688,0.04411200235896118
4309,2022-05-25,70.33000183105469,75.79750061035156,66.89250183105469,71.95249938964844,11797200.0,-0.023635155808793606,-1.0959108767947825,0.7914639910382326,24.271238515838462,24.19556804588791,8.988095832918674,18.478716357623426,40.704744030825054,37.94381669690662,36.78733499904505,8.904998779296875,-16.67358992701574,-15.622248458862302,-36.68872317280433,5.444226255079727,-26.155485815833316,-5.089011101891288,13.931396636962887,23.588960684716493,-3.920979189605493,10.533237356971014,5,5.5149993896484375,26.088748931884766,49.93562316894531,42.76874923706055,8.129997253417969,2,0.10436508100088804,-1.5322592024414055,72.03250122070312,5.145062846258066,80.9800033569336,4.744430096191857,80.30750274658203,0.10436508100088804
4310,2022-05-26,70.15750122070311,71.13249969482422,68.14499664306639,71.13249969482422,6690400.0,-0.0024527314923999954,5.128220978911568,0.6009244630026797,28.231920093491738,25.180605015558985,8.884232656503642,16.907205665132793,40.457204890596174,37.5446141866918,37.999169156857754,2.9875030517578267,-15.118699018365362,-14.137248992919936,-34.66377035028934,6.389272364449468,-24.400509671604638,-3.873988314235234,13.409141381835951,22.405219560157093,-7.457664693078165,10.2632606786847,5,5.687500000000014,26.261249542236342,51.04062461853029,42.941249847412124,8.192497253417983,3,0.09182905806680641,-1.0959108767947825,70.33000183105469,-1.5322592024414055,72.03250122070312,5.145062846258066,80.9800033569336,0.09182905806680641
4311,2022-05-27,72.2699966430664,72.43000030517578,69.58499908447266,71.40750122070312,5984800.0,0.03011075630698068,3.8118302116869796,-0.8846120740247925,36.37694669883748,26.956623756266872,5.5677448700489975,13.114162664168518,37.800241208191494,34.900905519695726,39.90334096414409,2.845001220703125,-13.41958662800792,-10.531003570556635,-29.90376521378215,8.841758072668874,-20.217384392169393,-0.8446227489438769,10.629680328613276,37.054235609421184,4.381464631584862,9.686380821612754,5,3.4450035095214844,19.65500259399414,49.25750160217285,40.82875442504883,9.650001525878906,4,0.03362391612078364,5.128220978911568,70.15750122070311,-1.0959108767947825,70.33000183105469,-1.5322592024414055,72.03250122070312,0.03362391612078364
4312,2022-05-31,74.48500061035156,81.23500061035156,73.94000244140625,76.4175033569336,10882000.0,0.030649011625458078,-3.8271301099289436,-2.2405947863315907,40.5800853782362,28.647456159204047,2.57910652316815,9.221853955810076,34.94792967409765,32.259814668160516,40.93497838699464,8.965003967285156,-11.989667956931626,-6.950999450683597,-24.448021447782153,10.54602254641496,-15.699510449232875,1.7975115478656818,7.774389355703121,52.937071120804305,16.6244149024552,8.748510998549278,5,0.09875106811523438,15.226249694824219,45.632497787475586,38.61375045776367,6.754997253417969,1,0.012955579378172377,3.8118302116869796,72.2699966430664,5.128220978911568,70.15750122070311,-1.0959108767947825,70.33000183105469,0.012955579378172377
4313,2022-06-01,70.9625015258789,75.43250274658203,69.72499847412111,74.77999877929688,3842800.0,-0.04729138827426038,1.2284035107839038,1.9754162110092106,40.16948416562051,30.65759140704537,4.7027965077206915,11.117994108613345,37.84118806724581,35.35061847643826,42.03506766848849,5.707504272460923,-11.401503490733859,-9.079123687744143,-25.116932014688444,6.958684639200158,-17.0980278512163,-1.0602195242719858,10.682212914775775,28.377200914942286,-11.813036968462818,8.018904163472152,6,3.21624755859375,17.20874786376953,48.94624900817871,42.13624954223633,7.467498779296875,2,0.050272991745041073,-3.8271301099289436,74.48500061035156,3.8118302116869796,72.2699966430664,5.128220978911568,70.15750122070311,0.050272991745041073
4314,2022-06-02,77.9574966430664,78.24250030517578,70.25250244140625,71.25,4856800.0,0.09857311913724653,1.1958072162343782,-1.7570403323960213,50.08484250764987,33.362864873590354,-2.4152916825005235,2.3908082816983267,30.25004124374469,28.006166492141915,42.513218335238875,7.989997863769531,-10.606345068017063,-0.9066284179687472,-13.367796295525594,11.5545394595881,-7.13721235674717,5.323955520809676,3.2775039672851562,74.96178018374657,29.979143819471915,6.230583938778423,6,-3.77874755859375,9.423755645751953,39.68875312805176,35.14125442504883,0.09250640869140625,3,-0.004200999310533526,1.2284035107839038,70.9625015258789,-3.8271301099289436,74.48500061035156,3.8118302116869796,72.2699966430664,-0.004200999310533526
4315,2022-06-03,73.19750213623047,77.00499725341797,72.94999694824219,77.00499725341797,3868400.0,-0.06105884246937643,1.130009457856433,-0.5676477111804952,38.24996174831159,34.51483902143505,1.5984516538682811,5.742042420873901,34.47039708250253,32.4220020692276,42.84405538828927,5.007499694824219,-10.366986230626068,-4.5853729248046875,-14.759045173805404,5.588299324196029,-9.672209049305053,0.501463199695678,7.463798522949219,31.008605824927354,-10.370363232737123,5.086836124500359,6,0.9512481689453125,14.18375015258789,43.35749626159668,39.901248931884766,3.152496337890625,4,0.07189448812676646,1.1958072162343782,77.9574966430664,1.2284035107839038,70.9625015258789,-3.8271301099289436,74.48500061035156,0.07189448812676646
4316,2022-06-06,74.08000183105469,75.80249786376953,72.51249694824219,75.39250183105469,3909200.0,0.012056418170961258,2.08559264427033,0.344714821583149,41.774287439379826,35.745561655294864,-0.29090952345305254,3.968872888718522,32.893612241446945,31.121815747068425,42.53496764270789,3.2900009155273438,-9.302748017886074,-3.0082481384277315,-12.09119679211365,6.074700515258186,-7.5497224652706905,1.5332261884152274,6.030546874999999,37.83668591359489,-2.232433053026938,4.541474326842956,6,-0.0162506103515625,13.301250457763672,40.88124656677246,39.01874923706055,2.4199981689453125,0,0.05764034202920887,1.130009457856433,73.19750213623047,1.1958072162343782,77.9574966430664,1.2284035107839038,70.9625015258789,0.05764034202920887
4317,2022-06-07,77.0999984741211,77.42500305175781,73.21749877929688,73.21749877929688,3254000.0,0.04076669233828789,-1.1674202720839792,-2.958095005580357,43.26606618658244,38.11164808154979,-4.379741077141475,0.5514589081064969,29.098720267654016,27.66068884685818,41.512795585827185,4.2075042724609375,-8.480049765310383,0.2819984436035128,-8.43668178565413,9.000678672861156,-4.077341671025309,4.641338558232334,2.4818283569335904,86.58642106903758,49.5328717479955,4.359340114628824,6,-3.0362472534179688,8.070003509521484,37.861249923706055,35.99875259399414,2.0400009155273438,1,0.06251620998983642,2.08559264427033,74.08000183105469,1.130009457856433,73.19750213623047,1.1958072162343782,77.9574966430664,0.06251620998983642
4318,2022-06-08,76.47250366210938,77.7125015258789,76.12750244140625,76.9375,3146800.0,-0.008138713676140163,-1.7445900599783337,-0.11976725677802734,49.16270242029674,40.87736629315626,-3.41536015422966,0.7956307091797186,28.814332392694894,27.977041969322045,40.346753006429466,1.5849990844726562,-7.870519851355368,-0.07624664306641193,-8.46603989598188,8.313546609849055,-4.271143269524146,4.118649983391322,2.6017501689453155,77.84734522780768,36.56454303387738,4.194896626457737,6,-1.7825050354003906,8.189998626708984,38.39499473571777,36.62624740600586,0.5174942016601562,2,0.06234259339441972,-1.1674202720839792,77.0999984741211,2.08559264427033,74.08000183105469,1.130009457856433,73.19750213623047,0.06234259339441972
4319,2022-06-09,74.11250305175781,76.2125015258789,74.05000305175781,75.50499725341797,2623200.0,-0.030860773445827383,-1.850091251426589,2.9946347706241387,43.738463858020076,42.60031560032607,-0.5167258364234328,2.9424290803654998,30.053343829685645,30.042709523372196,39.10929639196129,2.4225006103515625,-7.617389575563692,-2.205122375488287,-10.596010071148442,6.185765320171868,-6.400566223318364,1.9903214723417904,4.474480699296876,30.769321057843964,-11.143724814048124,4.195443847830076,6,1.2974967956542969,10.549999237060547,40.19374656677246,38.98624801635742,6.527496337890625,3,0.05825599022613992,-1.7445900599783337,76.47250366210938,-1.1674202720839792,77.0999984741211,2.08559264427033,74.08000183105469,0.05825599022613992
4320,2022-06-10,73.4625015258789,73.68499755859375,72.29000091552734,73.0425033569336,3879200.0,-0.008770470556431875,2.2254621789443974,-0.3016157399036802,41.14259312643397,43.12983187005902,0.7279430408273555,3.4198517632940764,29.52162854336882,30.461346665384056,37.67137558310042,1.8225021362304688,-5.974501372978409,-2.63424911499024,-11.084328477674688,5.815830247694208,-6.859288796332464,1.5907905663519841,4.656702948375781,21.622876503015178,-18.779982440673194,4.225039681342222,6,2.017498016357422,11.088748931884766,36.71312141418457,39.63624954223633,8.727500915527344,4,0.062446846085997265,-1.850091251426589,74.11250305175781,-1.7445900599783337,76.47250366210938,-1.1674202720839792,77.0999984741211,0.062446846085997265
4321,2022-06-13,68.05999755859375,71.81999969482422,67.63999938964844,70.83000183105469,3286900.0,-0.07354097471595078,-1.3157892512204916,-6.5952770208901,35.10490024700107,42.52147796658845,6.113339255040472,8.002017955891674,33.71507514145584,35.57732605223366,37.35278758967596,5.822502136230469,-4.572984155792781,-7.255503082275396,-15.640566537334792,1.129560372783999,-11.448034809805094,-3.0629713547456987,9.610138809932934,4.169750110398017,-32.71625854931942,4.192531727529698,6,4.881252288818359,12.111251831054688,40.30125045776367,45.038753509521484,15.930000305175781,0,0.12180430815311705,2.2254621789443974,73.4625015258789,-1.850091251426589,74.11250305175781,-1.7445900599783337,76.47250366210938,0.12180430815311705
4322,2022-06-14,69.30999755859375,70.01999664306639,67.16000366210939,68.97000122070311,3292100.0,0.018366148175716024,2.250002167448413,-0.12274217093123051,46.184028621389395,43.189760683896104,4.528262575240376,6.134007871564137,31.084666906735876,34.04751644650506,37.12229415115874,2.859992980957003,-3.4805503542703065,-5.413502883911136,-13.735755937113481,2.90875016929121,-9.574629410512301,-1.25237635730997,7.929033428434053,20.374265166791037,-18.93694116774527,4.161126526601173,6,3.391254425048828,7.7050018310546875,35.20375061035156,41.532501220703125,14.470001220703125,1,0.10373687339013271,-1.3157892512204916,68.05999755859375,2.2254621789443974,73.4625015258789,-1.850091251426589,74.11250305175781,0.10373687339013271
4323,2022-06-15,71.51000213623047,73.33000183105469,69.63999938964844,70.37000274658203,2988500.0,0.03174151861391805,-1.8384567531720601,3.352975495915846,51.63118691430881,43.36157672908043,2.697789658104142,3.1894392657106323,27.576874603142585,31.627711545406015,36.566626721829024,4.0200042724609375,-2.919990786049212,-2.636998367309573,-10.085062094373313,4.811065359754167,-6.36103023084145,1.087033496222304,5.3151676845584035,48.05301851029339,6.474092151258411,3.7240318635318728,6,0.9262504577636719,5.154998779296875,29.39874839782715,36.12249755859375,11.089996337890625,2,0.10669832226941356,2.250002167448413,69.30999755859375,-1.3157892512204916,68.05999755859375,2.2254621789443974,73.4625015258789,0.10669832226941356
4324,2022-06-16,67.98999786376953,70.16999816894531,67.11000061035156,69.23000335693361,4180300.0,-0.04922394304722766,-1.0399983723958333,-1.0877246991741636,47.257539476222,44.36241869884826,5.202291402389918,6.313896054046694,29.76780867467913,34.88633430958521,35.73446293655814,4.400001525878906,-2.7805075189881734,-5.7003776550293,-13.49220636193182,2.0914510518732214,-9.59629200848056,-1.8044633015780391,8.437865237429975,13.383994857263534,-29.355384425849127,3.89591435345126,6,4.421253204345703,7.855003356933594,32.5100040435791,39.2337532043457,14.709999084472656,3,0.13237241186612714,-1.8384567531720601,71.51000213623047,2.250002167448413,69.30999755859375,-1.3157892512204916,68.05999755859375,0.13237241186612714
4325,2022-06-17,68.80999755859375,70.30000305175781,67.73999786376953,67.80000305175781,6242500.0,0.012060593037041212,-3.5309630549854165,-0.8145080908139942,45.474167138534845,44.773516443198815,4.12864508146626,4.942380293116969,27.656313716296495,33.889298486469656,34.80131367380306,2.5600051879882812,-2.3271488254397497,-4.369377899169919,-12.026076590848433,3.287320792508595,-8.197727245009176,-0.541028553330662,7.236451091799964,27.331135283121622,-15.461171154851709,3.82834934583926,6,3.6012535095214844,7.035003662109375,30.04500389099121,37.74500274658203,16.990005493164062,4,0.17192271836634054,-1.0399983723958333,67.98999786376953,-1.8384567531720601,71.51000213623047,2.250002167448413,69.30999755859375,0.17192271836634054
4326,2022-06-21,70.45999908447266,71.80000305175781,69.55999755859375,70.05000305175781,3145800.0,0.023979095835221953,-2.2230132114100036,0.405938873865027,44.65613124018597,44.92796811582143,2.135741061482449,2.652812826969125,24.68334491437919,32.11157288907225,33.973966185437,2.9900054931640625,-2.8621684253944437,-2.227001190185547,-9.188626202497488,4.7346238221263945,-5.707813696341518,1.2538113159704238,5.220291693147502,53.85848579853496,11.839281904157112,3.4808125061559743,6,1.9512519836425781,5.385002136230469,25.77250099182129,34.748748779296875,16.529998779296875,1,0.16647748381135807,-3.5309630549854165,68.80999755859375,-1.0399983723958333,67.98999786376953,-1.8384567531720601,71.51000213623047,0.16647748381135807
4327,2022-06-22,71.5199966430664,72.66000366210938,69.62000274658203,69.94999694824219,2363800.0,0.015043962139751788,-1.7264727718114605,3.829304601872011,50.79195284351735,45.108995940623714,0.2246001269590181,0.89357085067833,22.338049266973314,30.97785730349939,33.03086250687552,3.0400009155273438,-2.3856823169258377,-0.6940032958984403,-6.467234979770865,5.079228387973984,-3.5806191378346455,2.192612546037765,3.8087825766911294,70.90024384619537,26.033656003325078,2.8866158419362105,6,0.14125442504882812,4.325004577636719,24.45875358581543,33.688751220703125,10.560005187988281,2,0.17435684851800182,-2.2230132114100036,70.45999908447266,-3.5309630549854165,68.80999755859375,-1.0399983723958333,67.98999786376953,0.17435684851800182
4328,2022-06-23,75.20999908447266,75.58000183105469,71.87000274658203,72.55000305175781,2312100.0,0.051593996289204025,1.1823514232180323,1.6942653183207554,45.692565021790756,45.326118292153794,-4.093832074974941,-2.6837743521563198,17.487929808937224,27.115610833914502,31.094914143836718,4.060005187988281,-2.0877291371748044,2.8371242523193416,-3.087964489114512,8.762212993753195,-0.12542011839758516,5.799668623036268,-8.317497253417969,95.63160928858383,52.317553593939486,2.962544370716925,6,-3.8649978637695312,0.5050010681152344,20.399999618530273,29.998748779296875,8.620002746582031,3,0.11394761067871784,-1.7264727718114605,71.5199966430664,-2.2230132114100036,70.45999908447266,-3.5309630549854165,68.80999755859375,0.11394761067871784
4329,2022-06-24,77.66999816894531,77.7300033569336,75.13999938964844,76.31999969482422,3563600.0,0.032708404659195445,2.5237937065659106,0.50751898029835,57.556805042038036,47.149919616109806,-6.700791665270984,-4.812419799637979,13.88908252205772,24.42770421223898,28.578340471391115,2.5900039672851562,-2.0322397352771873,4.930123519897464,-1.3602052650066696,11.220452304801597,1.78495912744539,8.075287912349538,-10.603746337890627,99.39934779786316,52.27620963973583,3.145164392452068,6,-5.249996185302734,-3.0862464904785156,17.50749969482422,27.53874969482422,10.6300048828125,4,0.06347367608342425,1.1823514232180323,75.20999908447266,-1.7264727718114605,71.5199966430664,-2.2230132114100036,70.45999908447266,0.06347367608342425
4330,2022-06-27,76.5999984741211,77.88999938964844,75.56999969482422,77.44000244140625,2664700.0,-0.013776229175347598,1.6666695898099226,-0.6222258642418351,54.2310209885162,49.27504414294482,-5.742857492687023,-3.409841448283288,13.716862131108627,25.243058071705107,25.913885773992074,2.3199996948242188,-2.307920221892161,3.537998962402341,-2.854525239373558,9.93052316417824,0.3417368615143914,6.73426106329029,-9.10719658203125,84.51379793557605,34.71994099855111,3.1962621008879517,6,-4.099998474121094,-2.4212493896484375,16.38749885559082,28.608749389648438,13.790000915527344,0,0.0796344464181935,2.5237937065659106,77.66999816894531,1.1823514232180323,75.20999908447266,-1.7264727718114605,71.5199966430664,0.0796344464181935
4331,2022-06-28,74.69999694824219,78.72000122070312,74.4800033569336,77.1500015258789,2226400.0,-0.024804197959883978,-1.9342629429483338,2.9166583409778295,45.8129787503078,49.2338163794913,-3.131199484905352,-1.389707155646363,14.380871443012225,26.872265285813157,23.525853922076916,4.239997863769531,-2.207541429804337,1.5164974212646456,-4.904951159658282,7.937946002187573,-1.6942268691968252,4.727221711726116,-6.583363206298827,55.82412146668847,10.242920008658714,3.2107242904614646,6,-1.7849960327148438,-0.5212478637695312,16.396875381469727,30.508750915527344,14.840003967285156,1,0.14859446528768339,1.6666695898099226,76.5999984741211,2.5237937065659106,77.66999816894531,1.1823514232180323,75.20999908447266,0.14859446528768339
4332,2022-06-29,75.44999694824219,75.68000030517578,72.41000366210938,74.73999786376953,2306900.0,0.010040161052746077,4.589710149652767,-0.28979500322302393,48.223736422428985,48.855210769282436,-3.261644386951218,-2.1752304511125544,12.470633488747097,25.920703914702372,23.169040361886733,3.2699966430664062,-1.9208370120414457,2.21824760437012,-4.258639294227066,8.695134502967306,-1.0201958449284803,5.45669105366872,-6.485093807998041,52.26270071716325,10.318343103996845,3.2384434492985936,6,-2.5349960327148438,-1.3012466430664062,15.47187614440918,29.758750915527344,13.639999389648438,2,0.15294899115030636,-1.9342629429483338,74.69999694824219,1.6666695898099226,76.5999984741211,2.5237937065659106,77.66999816894531,0.15294899115030636
4333,2022-06-30,74.52999877929688,75.47000122070312,73.70999908447266,74.93000030517578,3616600.0,-0.012193481857612487,1.3783758705480265,-0.5633831572839321,50.76345526778833,49.244756968345364,-2.0877593409382484,-1.0269109318774952,12.105837821715511,26.62527800147518,22.315815003360953,1.7600021362304688,-0.8344659716579059,1.1198745727539006,-5.290025953878001,7.529775099385802,-2.08507569056205,4.324824836069851,-4.784687792616012,33.597399959374364,-9.357327417527294,3.204950263315952,6,-1.2999992370605469,-0.46624755859375,15.981874465942383,30.678749084472656,16.87000274658203,3,0.10130153193904357,4.589710149652767,75.44999694824219,-1.9342629429483338,74.69999694824219,1.6666695898099226,76.5999984741211,0.10130153193904357
4334,2022-07-01,77.62999725341797,78.02999877929688,74.2300033569336,74.26000213623047,1981900.0,0.04159396920562175,-1.2157455024289552,-8.424955654313452,56.994200202613904,50.52476064213192,-4.108581209454897,-4.3771200690006395,7.693504440588555,23.323659028623254,21.752478812503224,3.7999954223632812,-0.33334156871255516,4.236248016357422,-2.126237219345086,10.59873325205993,1.055005398506168,7.417490634208676,-7.16671104801533,82.7257624561098,35.54126443759425,3.181242617851253,7,-3.4899978637695312,-3.5662460327148438,10.421876907348633,25.118751525878906,7.4900054931640625,4,0.07986609296657865,1.3783758705480265,74.52999877929688,4.589710149652767,75.44999694824219,-1.9342629429483338,74.69999694824219,0.07986609296657865
4335,2022-07-05,78.45999908447266,78.88999938964844,74.75,77.25,2086500.0,0.010691766848132112,3.0,0.35905069366465026,70.61855249079073,53.40947411442134,-3.828371367410412,-5.051655233569235,5.727021318943699,22.27617452813584,21.08943987999188,4.1399993896484375,-0.17717270299249321,4.803124999999994,-1.9485526576263936,11.554802657626382,1.4272861711867932,8.178963828813195,-7.336175677845972,93.36418844616917,39.055743982587835,3.3758388288131957,7,-4.204998016357422,-4.287498474121094,7.671876907348633,22.368751525878906,11.270004272460938,1,0.12541427583616316,-1.2157455024289552,77.62999725341797,1.3783758705480265,74.52999877929688,4.589710149652767,75.44999694824219,0.12541427583616316
4336,2022-07-06,78.3499984741211,79.87999725341797,77.4000015258789,78.95999908447266,2814000.0,-0.0014019960697824185,1.0244888299296848,-0.5041331172720795,68.77075864603647,55.407119203590135,-2.7730966657102982,-4.85423415413544,4.931799811947883,22.07662842600712,20.255694002301727,2.4799957275390625,0.5004342655679039,4.479624557495114,-2.5909103592827165,11.550159474272945,0.9443570991061989,8.01489201588403,-6.449557469192229,79.51807105862791,20.0531139587694,3.5352674583889168,7,-2.4749984741210938,-4.177497863769531,7.781877517700195,22.47875213623047,9.889999389648438,2,0.1536694467135713,3.0,78.45999908447266,-1.2157455024289552,77.62999725341797,1.3783758705480265,74.52999877929688,0.1536694467135713
4337,2022-07-07,81.91999816894531,82.05999755859375,77.5199966430664,78.01000213623047,3239500.0,0.04556477044480589,1.167067559373697,-6.409823148310278,70.45185493181062,58.158151415814565,-5.266548850725897,-8.479357804117726,0.4645685748429855,18.237092802835434,19.773755496661455,4.540000915527344,1.3675316755253561,7.808624267578125,-0.01399556565684179,15.631244100813092,3.8973143509606416,11.719934184195608,-9.062010414197758,98.3233602966236,35.8693000413486,3.9113099166174843,7,-4.68499755859375,-7.334999084472656,1.9000015258789062,18.90875244140625,7.910003662109375,3,0.09301761373171846,1.0244888299296848,78.3499984741211,3.0,78.45999908447266,-1.2157455024289552,77.62999725341797,0.09301761373171846
4338,2022-07-08,81.23999786376953,82.8499984741211,79.11000061035156,80.20999908447266,1658400.0,-0.008300785160827329,-1.3157912141382553,0.2634270650606547,79.30119337089654,60.57419456346551,-4.069156482938837,-7.82507110139926,0.3739861557368016,18.727528294664012,19.386332743869726,3.7399978637695312,2.217680879171951,6.890249252319336,-1.504917976696305,15.285416481334977,2.6926656378115155,11.087832866827156,-7.093728736483513,81.32248813991362,12.138365476042736,4.197583614507818,7,-3.609996795654297,-6.259998321533203,0.9075031280517578,19.58875274658203,11.060005187988267,4,0.0966272609618315,1.167067559373697,81.91999816894531,1.0244888299296848,78.3499984741211,3.0,78.45999908447266,0.0966272609618315
4339,2022-07-11,78.43000030517578,80.47000122070312,77.6500015258789,80.0999984741211,1758700.0,-0.034588843334361075,1.3402451532841169,-1.6213593671298627,69.55285232375554,62.27662026738099,-1.2739888943821427,-4.927677461822725,2.4493242682498675,21.383825166188615,18.559759310927138,3.589996337890625,2.708825282996145,3.8643768310546847,-4.724901493103417,12.453655155212786,-0.43026233102436606,8.159015993133735,-2.8911344823961542,45.432111091540506,-27.84626720547712,4.294639162079053,7,-0.7999992370605469,-3.450000762939453,2.7449989318847656,22.39875030517578,12.360000610351562,0,0.16537040890266574,-1.3157912141382553,81.23999786376953,1.167067559373697,81.91999816894531,1.0244888299296848,78.3499984741211,0.16537040890266574
4340,2022-07-12,78.05000305175781,80.66999816894531,77.37999725341797,78.93000030517578,1536400.0,-0.004845049750597741,-1.9639529728745175,0.5269450408881173,66.26662206102274,64.54924730190487,-0.745025564826733,-4.412611215401924,2.073406720049107,21.564397945064215,17.423742105065287,3.2900009155273438,3.1654984713605927,3.2550045013427678,-5.454413868416907,11.964422871102443,-1.0997046835370696,7.609713686222605,-1.3413560047635542,12.248732153915677,-60.86358531457653,4.354709184879834,7,-0.4200019836425781,-3.0700035095214844,2.7299976348876953,22.77874755859375,10.089996337890625,1,0.09058295218945522,1.3402451532841169,78.43000030517578,-1.3157912141382553,81.23999786376953,1.167067559373697,81.91999816894531,0.09058295218945522
4341,2022-07-13,76.3499984741211,78.44000244140625,75.04000091552734,76.26000213623047,1742900.0,-0.02178096747170377,-1.6877495386174204,-0.10226888497784868,60.07509717371847,65.86606516315926,1.3562719794346236,-2.1710051284732543,3.0196337486955684,23.068556161571564,15.778488257299877,3.4000015258789062,2.96079174603463,1.1404998779296847,-6.989081327786394,9.270081083645763,-2.9242907249283547,5.205290480787724,6.5,16.773341460936706,-54.279924696580025,4.064790602858039,7,1.9300003051757812,-1.3699989318847656,4.415002822875977,24.47875213623047,11.180000305175781,2,0.17524564702313206,-1.9639529728745175,78.05000305175781,1.3402451532841169,78.43000030517578,-1.3157912141382553,81.23999786376953,0.17524564702313206
4342,2022-07-14,76.5,77.02999877929688,73.93000030517578,75.80999755859375,1584000.0,0.001964656566820322,2.5428553989955356,7.667005764665989,53.15712407307339,66.13202836374649,1.5319808763076992,-1.849558931090101,2.1136618698045027,22.82689562049481,14.074529455954057,3.0999984741210938,2.955530727614047,0.9310012817382756,-6.72206009238991,8.584062655866461,-2.895529405325817,4.757531968802368,6.193798522949223,28.81166168589126,-37.51608163800271,3.826530687064096,7,1.8899993896484375,-1.5200004577636719,4.222501754760742,24.328750610351562,8.610000610351562,3,0.15346402436300033,-1.6877495386174204,76.3499984741211,-1.9639529728745175,78.05000305175781,1.3402451532841169,78.43000030517578,0.15346402436300033
4343,2022-07-15,79.13999938964844,79.58000183105469,77.31999969482422,77.94999694824219,2146900.0,0.03450979594311687,1.1835692171605485,1.7246351172047767,53.56623284126639,65.75114310137454,-0.43060314189325766,-4.098775669871884,-1.1725988546613735,20.133648822821414,12.823297264666289,3.0800018310546875,3.4842757719348185,3.1895008087158203,-4.371759939954472,10.750761557386113,-0.5911295656193261,6.970131183050967,3.203247204589843,77.2997141806039,14.529256328416793,3.780630374335147,7,-0.75,-4.159999847412109,0.47687721252441406,21.688751220703125,5.160003662109375,4,0.1350771104858577,2.5428553989955356,76.5,-1.6877495386174204,76.3499984741211,-1.9639529728745175,78.05000305175781,0.1350771104858577
4344,2022-07-18,76.98999786376953,79.91000366210938,76.19999694824219,79.29000091552734,2248200.0,-0.027167065231998522,1.0960439314132018,-1.9327717084679694,50.899030303712486,63.56008508058807,1.8093386173515142,-1.3069536278750604,0.20716130740461836,22.178560032217135,11.265518458013862,3.7100067138671875,3.8571075002786444,0.5894992828369112,-5.983670129901,7.162668695574823,-2.6970854235320445,3.876083989205867,5.0167188789062465,45.4005716387922,-14.015583463910943,3.2865847063689557,7,1.4000015258789062,-2.009998321533203,2.6862525939941406,23.83875274658203,6.6399993896484375,0,0.1988570673177399,1.1835692171605485,79.13999938964844,2.5428553989955356,76.5,-1.6877495386174204,76.3499984741211,0.1988570673177399
4345,2022-07-19,80.63999938964844,80.7699966430664,76.61000061035156,78.2699966430664,2131300.0,0.047408775518313684,2.1634983856416388,-1.0304346095413746,62.67065235222281,62.88229549238655,-1.6750603841155822,-4.2427679720658915,-3.9710385301887214,18.502105530848752,9.577794387841694,4.159996032714844,4.3383566208207185,3.648000717163086,-2.130204354373319,9.426205788699491,0.7588981813948834,6.5371032529312885,1.043648695527338,98.09945434184168,36.64973343052924,2.8891025357682056,7,-2.25,-5.659999847412109,-0.6037483215332031,20.188751220703125,5.279998779296875,1,0.12586807543034073,1.0960439314132018,76.98999786376953,1.1835692171605485,79.13999938964844,2.5428553989955356,76.5,0.12586807543034073
4346,2022-07-20,82.19000244140625,83.23999786376953,79.94000244140625,80.7699966430664,2119100.0,0.019221268148431836,-1.1428582044632043,0.5991578703390731,63.902648444252236,62.15460588265783,-2.9313373697942495,-5.132053740243478,-5.82128931740715,16.805020302758464,8.277914345421458,3.2999954223632812,4.428292590840357,4.611503601074219,-0.7406023574335023,9.96360955958194,1.9354506218203653,7.287556580328072,-8.260002136230469,88.72185072278494,25.031454990683727,2.6760529792538605,7,-3.6050033569335938,-7.015003204345703,-2.17437744140625,18.638748168945312,6.180000305175781,2,0.07239319590583992,2.1634983856416388,80.63999938964844,1.0960439314132018,76.98999786376953,1.1835692171605485,79.13999938964844,0.07239319590583992
4347,2022-07-21,83.98999786376953,84.27999877929688,81.80000305175781,82.43000030517578,1983000.0,0.02190041816395505,1.3177536774405156,1.0985853441004068,68.82961395328635,60.99109705847892,-4.924710171108046,-6.2714689879355205,-7.730545788834732,14.85645791940668,7.194606277084062,2.4799957275390625,4.125898568277492,5.787998962402341,0.5026516753266037,11.073346249478078,3.145325318864465,8.430672605940217,-9.873797607421878,96.41088057167569,27.719518917147155,2.6426736435378717,7,-4.884998321533203,-8.294998168945312,-7.433748245239258,16.83875274658203,0.5,3,0.04214788671943026,-1.1428582044632043,82.19000244140625,2.1634983856416388,80.63999938964844,1.0960439314132018,76.98999786376953,0.04214788671943026
4348,2022-07-22,83.77999877929688,86.05999755859375,82.55000305175781,83.8499984741211,2089900.0,-0.002500286817643138,-1.77470892099478,-0.04487166947063657,63.83265991266867,60.35552012391372,-4.82379531233137,-5.677601037225969,-7.613626662881188,14.904901705037503,6.856629893769603,3.5099945068359375,3.917780080750788,5.149499893188477,-0.492085004210594,10.791084790587547,2.3287074444889413,7.970292341888012,-9.257246582031257,76.87628156023429,9.548732573318105,2.820792448699535,7,-3.7849998474121094,-7.194999694824219,-8.921873092651367,17.048751831054688,-0.40000152587890625,4,0.015874932566642075,1.3177536774405156,83.98999786376953,-1.1428582044632043,82.19000244140625,2.1634983856416388,80.63999938964844,0.015874932566642075
4349,2022-07-25,82.5999984741211,83.72000122070312,81.30999755859375,83.06999969482422,1750500.0,-0.014084510890054802,1.7231614065638496,6.71433242506812,59.1674026880605,59.56671797136236,-3.3414660101905156,-4.3313928574597185,-6.4416743000487315,15.936799755353377,6.838238942498692,2.470001220703125,3.317283125673697,3.7229995727539062,-2.1672180255012705,9.613217171009083,0.777890773626325,6.6681083718814875,-7.385011555175794,63.38624125041377,-0.6210860211061018,2.9451087991275857,7,-2.604999542236328,-6.0149993896484375,-8.049371719360352,18.22875213623047,0.1399993896484375,0,0.020581169600981664,-1.77470892099478,83.77999877929688,1.3177536774405156,83.98999786376953,-1.1428582044632043,82.19000244140625,0.020581169600981664
4350,2022-07-26,82.69999694824219,83.5,80.77999877929688,82.81999969482422,2569800.0,0.0012106353022804939,2.6756689881280704,0.2553243295889877,59.63668261616911,59.518005242745765,-3.031267063385613,-4.164478060711929,-6.5211611258839355,15.641192861099952,6.80141630926934,2.720001220703125,2.560402316812727,3.517998123168951,-2.505984385137097,9.541980631474999,0.5060068690159198,6.529989377321982,-6.83430939091798,45.09798543931385,-16.247260046723646,3.011991254153027,7,-2.704998016357422,-5.799999237060547,-8.571870803833008,18.128753662109375,-0.48999786376953125,1,0.011245469643219153,1.7231614065638496,82.5999984741211,-1.77470892099478,83.77999877929688,1.3177536774405156,83.98999786376953,0.011245469643219153
4351,2022-07-27,85.80000305175781,85.83000183105469,82.77999877929688,82.77999877929688,2325500.0,0.037484960313308946,-1.0198667131503292,-25.166126263589547,58.77828916571041,60.142579141927655,-5.196262907877838,-6.735599287953335,-9.751351475410246,12.34617054768026,6.746683692146334,3.1300048828125,2.3020670870909328,6.063003921508795,-0.2602009176844291,12.386208760702019,2.9014015019121757,9.224606341105414,-9.322656894357436,95.07586047452533,36.821498917268165,3.161602419596615,7,-4.670005798339844,-7.9900054931640625,-11.671876907348633,13.076248168945312,-2.720001220703125,2,0.0013985444396209523,2.6756689881280704,82.69999694824219,1.7231614065638496,82.5999984741211,-1.77470892099478,83.77999877929688,0.0013985444396209523
4352,2022-07-28,86.98999786376953,87.27999877929688,84.11000061035156,86.05999755859375,4316900.0,0.013869402910089201,3.1986671315032917,0.3079466852601317,62.71561221755888,61.1591768504046,-5.299015982311289,-7.395910271827233,-10.97866380479769,10.933726108902306,6.42180920424979,3.1699981689453125,2.2469604933655205,6.675998687744141,-0.0906048946461766,13.442602270134458,3.292696896548989,10.059300478939292,-9.937692622297547,95.53844745342548,38.541343601225634,3.383301791195157,7,-5.25,-8.539997100830078,-12.861871719360352,11.545005798339844,-4.989997863769531,3,0.01586394892173293,-1.0198667131503292,85.80000305175781,2.6756689881280704,82.69999694824219,1.7231614065638496,82.5999984741211,0.01586394892173293
4353,2022-07-29,82.08000183105469,85.86000061035156,77.51000213623047,78.25,9906700.0,-0.05644322512117006,-2.1450102874745687,4.1182801873713055,57.38567717748825,61.87991539193524,0.08032351764457246,-1.9934928882796612,-6.224738929910046,15.635370380686169,5.647494019673251,9.479995727539062,2.4061492075151705,1.388502502441412,-4.840493643427209,7.617498648310033,-1.7259955704928984,4.503000575375722,5.1999969482421875,46.77585737009917,-11.201480504301394,3.1144980729343095,7,-0.13500213623046875,-2.5050010681152344,-8.326875686645508,16.455001831054688,-0.0500030517578125,4,0.02936154945117253,3.1986671315032917,86.98999786376953,-1.0198667131503292,85.80000305175781,2.6756689881280704,82.69999694824219,0.02936154945117253
4354,2022-08-01,83.83000183105469,86.20999908447266,82.44999694824219,82.61000061035156,3162600.0,0.021320662292406256,-3.883092562867844,0.318538025441927,61.081285225245566,61.70331904449333,-0.6675910535082181,-3.431102727492572,-7.922924777699222,13.764955256621207,5.416350020087241,4.129997253417969,2.864802370486956,2.8285022735595646,-3.3760337045639517,9.033038251683081,-0.27376571550219353,5.930770262621323,3.4499969482421875,64.68783895959075,0.8878821164536319,3.102267989061756,8,-1.4350013732910156,-3.9850006103515625,-10.30000114440918,13.967498779296875,4.540000915527344,0,-0.00536806116912214,-2.1450102874745687,82.08000183105469,3.1986671315032917,86.98999786376953,-1.0198667131503292,85.80000305175781,-0.00536806116912214
4355,2022-08-02,88.30000305175781,90.2300033569336,83.7300033569336,84.02999877929688,4298500.0,0.0533222130868094,-1.6694071938839454,3.5,70.71058095264036,62.45975598986979,-4.3993968585304515,-7.511221830379341,-12.34959561974101,9.153643217672467,5.574823438667462,6.5,3.2777876620296524,6.8065032958984375,-0.07329032923105672,13.686296921027932,3.3666064833336975,10.246400108463178,-10.790000915527344,84.82704308208316,14.455656911372515,3.4398968125647453,8,-4.430000305175781,-6.979999542236328,-14.798126220703125,8.74374771118164,3.2899932861328125,1,-0.06296721399578253,-3.883092562867844,83.83000183105469,-2.1450102874745687,82.08000183105469,3.1986671315032917,86.98999786376953,-0.06296721399578253
4356,2022-08-03,90.38999938964844,91.2300033569336,86.83999633789062,88.29000091552734,3510200.0,0.023669266881741313,1.322751098489665,0.4918024292539639,72.55602861060741,62.873802062905455,-5.8154584298866325,-9.120579663989531,-14.412266332481153,6.959639990186901,6.04081249468483,4.390007019042969,4.040642614355235,8.294499588012698,0.5235288315547564,16.06547034447064,4.409014209783734,12.179984966241662,-12.625597229003901,93.8775226490679,17.49525889248045,3.885485378228969,8,-6.019996643066406,-8.569995880126953,-17.05062484741211,6.653751373291016,2.5,2,-0.09049674035192623,-1.6694071938839454,88.30000305175781,-3.883092562867844,83.83000183105469,-2.1450102874745687,82.08000183105469,-0.09049674035192623
4357,2022-08-04,89.54000091552734,90.77999877929688,87.87999725341797,90.23999786376952,2259400.0,-0.009403678281454164,2.2584309153565245,-0.3333321223174417,67.93104183092889,63.32917783160103,-4.576687938556731,-8.084959406760959,-13.565935916162175,7.76078706359111,6.366157054077412,2.9000015258789062,4.234009448919011,7.063500976562494,-1.3885870218703644,15.515588974995353,2.837456977346065,11.289544975778924,-11.236974707031251,87.68219904487997,10.944403966234134,4.226043999216429,8,-5.1699981689453125,-7.719997406005859,-15.993125915527344,6.878749847412109,4.6399993896484375,3,-0.07214651572951247,1.322751098489665,90.38999938964844,-1.6694071938839454,88.30000305175781,-3.883092562867844,83.83000183105469,-0.07214651572951247
4358,2022-08-05,89.08999633789062,90.41999816894531,87.25,87.4000015258789,2220100.0,-0.00502573791641181,-2.1859312280271284,-2.4142888283379236,72.1611730824855,64.77293009764826,-3.6813858006696876,-7.395889920197419,-12.83645524834077,8.090847405963686,6.479247430625917,3.1699981689453125,4.288661906945066,6.220996475219721,-2.705106973800568,15.14709992424001,1.7579447507095693,10.684048199729872,-10.269891043457037,75.62636153745221,-4.865722774465766,4.463051724510145,8,-4.719993591308594,-6.6199951171875,-15.558120727539062,7.328754425048828,0.0800018310546875,4,-0.07958240688438778,2.2584309153565245,89.54000091552734,1.322751098489665,90.38999938964844,-1.6694071938839454,88.30000305175781,-0.07958240688438778
4359,2022-08-08,91.4000015258789,94.5999984741211,89.5,89.55999755859375,3110000.0,0.025928895307472555,-4.204082506490828,1.0887630862575672,70.72419590851662,66.0048760190202,-5.153816049865881,-9.153709532261217,-14.77949465148319,5.638025131014331,7.247591531508103,5.510002136230469,4.119522907441592,7.882501602172852,-1.5556071394673552,17.32061034381306,3.163447231352748,12.601555972992955,-12.083500308945318,70.56119240401136,-7.385447023407366,4.7190543708201,8,-5.345001220703125,-7.135002136230469,-17.75312614440918,5.018749237060547,-0.8300018310546875,0,-0.1025164397172249,-2.1859312280271284,89.08999633789062,2.2584309153565245,89.54000091552734,1.322751098489665,90.38999938964844,-0.1025164397172249
4360,2022-08-09,85.12000274658203,91.23999786376952,85.0199966430664,90.66999816894531,4794200.0,-0.0687089570509336,-1.163475814851421,-3.016295356445373,54.773543174450154,65.55990424221352,1.682492891583692,-2.4420938698827968,-8.192377121231416,11.6524533869854,7.732803833998303,6.3800048828125,4.032300469178978,1.2490028381347713,-7.850392831893217,10.34839850816276,-3.30069499687923,5.7987006731487725,-4.886491694217199,1.0439048476112354,-72.41927396357853,4.549697835013996,8,0.93499755859375,-0.8550033569335938,-11.01812744140625,11.298748016357422,5.8600006103515625,1,0.038181389745437944,-4.204082506490828,91.4000015258789,-2.1859312280271284,89.08999633789062,2.2584309153565245,89.54000091552734,0.038181389745437944
4361,2022-08-10,89.7300033569336,90.0999984741211,87.58000183105469,88.0,3512100.0,0.05415884000939686,1.040488406070172,-0.31171257366495797,58.56717237785681,65.09896648224661,-2.583046671388985,-6.3224577807879285,-12.503460708169726,6.731496028124994,7.849709407345415,4.9799957275390625,4.294937645122417,5.1900032043457,-3.541144784438302,13.921151193129703,0.8244292099537063,9.555577198737694,-8.63450305926338,49.164987616173036,-20.51163682023062,4.365573994392,8,-3.6750030517578125,-5.465003967285156,-15.516252517700195,6.688747406005859,0.35999298095703125,2,0.02072877422681274,-1.163475814851421,85.12000274658203,-4.204082506490828,91.4000015258789,-2.1859312280271284,89.08999633789062,0.02072877422681274
4362,2022-08-11,88.23999786376953,91.9499969482422,87.83999633789062,89.83999633789062,2584900.0,-0.016605432268145925,-2.424998331071019,-0.9248528147119137,56.411728382197936,64.99074994943658,-1.0025061360625074,-4.119008492611826,-10.797096287247115,7.84555305653663,7.856822277550163,4.110000610351577,4.543870161259875,3.112997817993161,-4.890468441950816,11.116464077937138,-0.8887353119788202,7.114730947965143,-6.334227675512267,33.61169734086185,-33.702034369937365,4.001733129971987,8,0.2849998474121094,-3.9749984741210938,-13.21624755859375,8.178752899169922,-0.29999542236328125,3,0.05269720805136324,1.040488406070172,89.7300033569336,-1.163475814851421,85.12000274658203,-4.204082506490828,91.4000015258789,0.05269720805136324
4363,2022-08-12,89.83000183105469,89.9000015258789,87.5999984741211,88.62000274658203,1914900.0,0.01801908438098443,2.407415779866288,-0.756250149011754,60.272806603901415,64.90091899150946,-1.5394524905486975,-5.130104399900887,-12.034246441801372,5.915806361988302,8.489459559698071,2.3000030517578125,4.659135484217757,4.168501663208005,-3.5750693089330667,11.912072635349077,0.2967161771374691,8.04028714927854,-7.1625779456455945,50.20881282502568,-16.874611117796597,3.8717854860705376,8,-0.6650009155273438,-5.56500244140625,-13.920001983642578,2.0949974060058594,-2.4599990844726562,4,0.04842478443117737,-2.424998331071019,88.23999786376953,1.040488406070172,89.7300033569336,-1.163475814851421,85.12000274658203,0.04842478443117737
4364,2022-08-15,92.3000030517578,92.73999786376952,89.70999908447266,89.91000366210938,1920600.0,0.027496395083554503,-1.1720354834122602,1.9752076016570184,62.779556479640924,64.01969405006507,-2.996776561108007,-6.739865214768386,-14.340921239221402,3.0995321248668546,9.092580450819817,3.029998779296861,4.646711439216887,5.873002624511699,-1.2644256244048506,13.010430873428248,2.304288500053431,9.441716748969966,-8.916624691025987,94.30058623783941,23.426719944836222,3.5687141244582734,8,-2.4900054931640483,-8.03500366210936,-15.995002746582017,-2.588752746582017,-7.840003967285142,0,-0.033911211043593514,2.407415779866288,89.83000183105469,-2.424998331071019,88.23999786376953,1.040488406070172,89.7300033569336,-0.033911211043593514
4365,2022-08-16,90.79000091552734,91.88999938964844,88.87999725341797,91.37999725341795,2433600.0,-0.016359719244903093,2.7391316709789315,-0.2468604554653887,56.93633115933468,62.28417211103477,-1.2252746037062536,-4.66988934813196,-12.528319272076246,4.3124387220844085,9.868740998592292,3.4200057983398295,5.137157870895692,3.8555004119873075,-2.9866899920291416,10.697690816003757,0.43440520997909005,7.276595613995525,-6.733625347992174,62.209332412679764,-5.371684269694988,3.421095202008222,8,-0.9800033569335938,-6.525001525878906,-14.485000610351562,-2.6187515258789062,-9.830001831054688,1,-0.0024231877793218226,-1.1720354834122602,92.3000030517578,2.407415779866288,89.83000183105469,-2.424998331071019,88.23999786376953,-0.0024231877793218226
4366,2022-08-17,88.13999938964844,89.87999725341797,87.6500015258789,89.4000015258789,1979400.0,-0.0291882531022829,1.0090109595537822,2.135610096725857,51.536202307895984,60.46252327514222,1.1979807009348349,-1.6351062767695765,-9.628722167072851,6.570755539140208,10.219841583456434,3.1399993896484375,5.356335968842345,0.9079990386962891,-5.573501725811269,7.389499803203847,-2.33275134355749,4.148749420950068,-3.4510064477181146,10.505855635213994,-51.32710420105428,3.2407503822537773,8,1.6699981689453125,-3.875,-11.834999084472656,-0.7587471008300781,-7.4799957275390625,2,0.032221511084089105,2.7391316709789315,90.79000091552734,-1.1720354834122602,92.3000030517578,2.407415779866288,89.83000183105469,0.032221511084089105
4367,2022-08-18,87.52999877929688,88.52999877929688,86.7699966430664,88.22000122070312,2636000.0,-0.006920814778485274,1.687031169920328,0.5476200567965075,58.22516395243388,58.9140778162476,1.6683201536175716,-0.7866305954099033,-8.868426531332801,6.731331227222299,10.270246762367035,1.7600021362304688,4.857121394999936,0.12099838256835938,-6.178516057763872,6.420512822900591,-3.028758837597749,3.270755602734468,-2.2463455054351016,12.73035143769971,-48.90017451465234,3.1497572201661135,8,2.279998779296875,-3.2649993896484375,-10.899999618530273,-0.14874649047851562,-7.180000305175781,3,0.0292470877904234,1.0090109595537822,88.13999938964844,2.7391316709789315,90.79000091552734,-1.1720354834122602,92.3000030517578,0.0292470877904234
4368,2022-08-19,85.11000061035156,87.72000122070312,84.12000274658203,86.66999816894531,2222400.0,-0.027647643124584453,-1.0339013004478506,2.260858027421495,51.893488292723006,56.821776970048305,3.8715159293455343,1.8320468433654469,-6.302926041071714,8.626945593383184,9.736826249673571,3.5999984741210938,3.988334033095285,-2.365499877929693,-8.530353441029263,3.7993536851698764,-5.447926659479478,0.7169269036200916,9.489997863769531,11.484900516887366,-47.70340723936963,3.0824267815497848,8,3.3199996948242188,0.2899971008300781,-8.42500114440918,2.271251678466797,-5.470001220703125,4,0.033251108104333404,1.687031169920328,87.52999877929688,1.0090109595537822,88.13999938964844,2.7391316709789315,90.79000091552734,0.033251108104333404
4369,2022-08-22,84.30000305175781,85.80000305175781,83.2300033569336,83.2300033569336,2594000.0,-0.009517066769885951,-3.8037391174142763,-0.685898313705544,43.36430315867917,55.55408363496264,3.9878277510481723,2.9259495863320524,-5.277756947423413,8.82185162015881,9.594495832056518,2.5699996948242188,3.3326774549243794,-3.2604976654052678,-9.184481135117792,2.663485804307257,-6.222489400261537,-0.2985059305489983,10.090395507812502,12.3556603349711,-41.788881732529184,2.9619917348562645,8,3.68499755859375,1.0999946594238281,-7.61500358581543,0.8699989318847656,-0.970001220703125,0,0.036417551407908366,-1.0339013004478506,85.11000061035156,1.687031169920328,87.52999877929688,1.0090109595537822,88.13999938964844,0.036417551407908366
4370,2022-08-23,83.62999725341797,84.5999984741211,82.20999908447266,84.20999908447266,2008100.0,-0.00794787395118457,2.5147034074207046,-0.5420579406333113,38.23120393179135,53.29453158539981,4.944182885675616,3.8674892255120312,-4.374974071104859,8.851735773074836,9.676246912932458,2.3899993896484375,2.5454910044399526,-3.977003479003912,-9.753099798222252,1.7990928402144277,-6.865051638613082,-1.088955319394742,10.313985498046875,18.513670246945754,-29.34065944564919,2.88804815960917,8,3.845001220703125,1.9750022888183594,-6.944997787475586,1.0325050354003906,-1.529998779296875,1,0.009924690401933,-3.8037391174142763,84.30000305175781,-1.0339013004478506,85.11000061035156,1.687031169920328,87.52999877929688,0.009924690401933
4371,2022-08-24,85.91999816894531,87.2300033569336,84.06999969482422,84.11000061035156,2476600.0,0.02738253008173741,-2.3439202990400685,-3.120675593907027,43.99867446975628,51.91530337290629,2.2986219493639766,1.6726991289823303,-6.226623042215138,5.958049928839898,9.099418328476498,3.600006103515625,1.6686365193828294,-1.6930023193359318,-7.46143982303812,4.075435184366256,-4.577221071187026,1.1912164325151622,7.319945562499996,58.70251999396409,15.229907532568035,2.884218751851093,8,1.5550003051757812,0.13500213623046875,-9.23499870300293,-1.2574958801269531,-5.379997253417969,2,-0.05772810975530707,2.5147034074207046,83.62999725341797,-3.8037391174142763,84.30000305175781,-1.0339013004478506,85.11000061035156,-0.05772810975530707
4372,2022-08-25,88.37000274658203,88.43000030517578,86.11000061035156,86.98999786376953,2330900.0,0.028514951464724714,2.0933329264322915,0.7624346653178217,48.88060790282209,50.649503517230805,-0.1463973431017962,-0.7047509427933818,-8.241065942056494,2.8327623560958557,8.277287827394133,2.5100021362304688,1.787521989359206,0.6880020141601619,-5.08207210443986,6.458076132760183,-2.197035045139856,3.57303907346018,4.208144306044915,99.03540921512925,57.166774745088894,2.885037059300011,8,-0.8950042724609375,-2.31500244140625,-11.49000358581543,-3.8187522888183594,-3.3899993896484375,3,-0.08724679014192815,-2.3439202990400685,85.91999816894531,2.5147034074207046,83.62999725341797,-3.8037391174142763,84.30000305175781,-0.08724679014192815
4373,2022-08-26,84.48999786376953,88.87999725341797,84.2300033569336,87.7300033569336,3014600.0,-0.043906356933575696,-1.473404622283546,-2.3478217602830607,39.756895515149964,48.09143007673181,3.236859234899981,3.5469143467671103,-4.032528612919094,6.045469624742111,8.508278240709883,4.649993896484375,1.286962505368848,-3.312502670288083,-8.67634701858971,2.051341678013543,-5.994424844438896,-0.6305804961372701,7.466060310768157,34.18289962825279,-3.888756868773605,2.681922174150816,8,2.5600013732910156,1.56500244140625,-7.089998245239258,-4.318748474121094,6.480003356933594,4,-0.04899987565775199,2.0933329264322915,88.37000274658203,-2.3439202990400685,85.91999816894531,2.5147034074207046,83.62999725341797,-0.04899987565775199
4374,2022-08-29,83.37999725341797,84.62000274658203,83.19999694824219,83.5,2107900.0,-0.01313765698208813,-4.916649447667488,0.03703782195283912,46.95377489034092,46.982257157954734,3.2949977873357454,4.871223313413864,-2.48664261295761,6.49801613120475,8.921572426468543,1.4200057983398438,0.9166493471389856,-4.400003051757807,-9.83728349682066,1.0372773933050468,-7.118643274289241,-1.681362829226373,7.991297375715817,17.541206748641695,-24.172638245558606,2.7186402225314272,8,2.6650009155273438,2.6750030517578125,-5.089998245239258,-6.364997863769531,7.700004577636719,0,-0.0448548571236157,-1.473404622283546,84.48999786376953,2.0933329264322915,88.37000274658203,-2.3439202990400685,85.91999816894531,-0.0448548571236157
4375,2022-08-30,82.73999786376953,85.27999877929688,82.16000366210938,83.5199966430664,2378000.0,-0.007675694539822087,-2.2165110626951603,6.499841057918495,35.786909599064714,45.23233574586238,2.987149686592005,5.347492385489858,-1.4356427554978666,6.4976286412951225,8.861400026690431,3.1199951171875,0.1981294263219553,-4.762002182006839,-10.638174000643346,1.1141696366296685,-7.700088091325085,-1.8239162726885922,8.081619032684586,8.630874327176452,-30.812762350211848,2.9380859093182505,8,2.7800025939941406,3.31500244140625,-4.44999885559082,-6.0749969482421875,12.470001220703125,1,0.007130819223087226,-4.916649447667488,83.37999725341797,-1.473404622283546,84.48999786376953,2.0933329264322915,88.37000274658203,0.007130819223087226
4376,2022-08-31,82.20999908447266,84.19000244140625,81.76000213623047,83.5,2161200.0,-0.006405593340351734,-1.2191836180137747,1.653849915880903,37.24080905737182,42.900740757522144,2.891600292365652,5.516055644903247,-0.5455208202070025,6.365761720252706,8.631243790003529,2.4300003051757812,-0.9406966594791442,-4.883000946044916,-11.044575268360774,1.2785733762709413,-7.963788107202845,-1.8022137848869875,7.91868875323388,6.320186191643665,-32.46238234602331,3.080787161157932,8,3.1100006103515625,3.845001220703125,-3.762500762939453,-5.7337493896484375,19.93000030517578,2,-0.001338044174389763,-2.2165110626951603,82.73999786376953,-4.916649447667488,83.37999725341797,-1.473404622283546,84.48999786376953,-0.001338044174389763
4377,2022-09-01,83.08000183105469,83.1500015258789,79.37000274658203,81.69000244140625,3928000.0,0.010582687705519733,3.9411788171935775,-1.0775181419776085,35.26845389498418,41.05351471332894,1.4795762656290492,4.3608547668917765,-1.0720380611749363,4.858299392783977,8.584239888006714,3.779998779296875,-1.7445391564801156,-3.689998245239252,-9.987257514139955,2.607261023661451,-6.838627879689611,-0.5413686107888935,6.211817436504248,39.011579678682764,1.6051883525446158,3.1486296344503546,9,1.0449981689453125,2.9749984741210938,-3.610004425048828,-6.603752136230469,17.139999389648438,3,-0.030572952088909422,-1.2191836180137747,82.20999908447266,-2.2165110626951603,82.73999786376953,-4.916649447667488,83.37999725341797,-0.030572952088909422
4378,2022-09-02,82.0,85.45999908447266,81.27999877929688,84.47000122070312,2014100.0,-0.012999540289501899,-1.1381055704284164,-1.7769800757451013,26.068787863317695,39.13179079162211,2.3155345239227643,5.146311445601455,0.22702347934021816,5.34197899636186,8.472855728208971,4.180000305175781,-2.19829577527085,-4.415500259399408,-10.956393785907494,2.1253932671086773,-7.685947022653451,-1.1450534961453656,6.101201285041711,43.18553095105659,12.439852730952893,3.27044676325404,9,2.125,4.055000305175781,-1.9050006866455078,-4.913749694824219,17.68000030517578,4,0.036341504352848775,3.9411788171935775,83.08000183105469,-1.2191836180137747,82.20999908447266,-2.2165110626951603,82.73999786376953,0.036341504352848775
4379,2022-09-06,82.02999877929688,83.12999725341797,81.19999694824219,82.04000091552734,1669000.0,0.00036583877191320724,-1.3113695857755687,0.0040494458653026425,28.14372488516895,38.010959786441845,2.15644641449623,4.614954102528543,0.34164427821781373,4.718001521841899,7.513428468993386,1.9300003051757812,-2.922777061451356,-3.917001342773432,-10.294893114184333,2.4608904286374695,-7.1059472284788825,-0.7280554570679811,5.023458681129668,43.67812204031931,16.213751312950233,3.1889458857054507,9,2.095001220703125,4.9550018310546875,-1.269998550415039,-4.943748474121094,16.290000915527344,1,0.10898454924349665,-1.1381055704284164,82.0,3.9411788171935775,83.08000183105469,-1.2191836180137747,82.20999908447266,0.10898454924349665
4380,2022-09-07,88.37000274658203,88.5999984741211,82.11000061035156,82.55999755859375,2821200.0,0.0772888462956467,1.0701758655473637,-580.8764302059496,50.484625319217415,38.731620991937525,-3.844801034467423,-1.548475064062245,-5.742592402717662,-2.2185557551272552,7.703114809375093,6.569999694824219,-3.0843494229869037,2.260502624511716,-4.193823275901252,8.714828524924684,-0.966660325694761,5.487665574718193,-9.0,97.50817081255155,65.09383829140184,3.2271629502064814,9,-4.245002746582031,-1.3850021362304688,-7.250001907348633,-11.28375244140625,13.349998474121094,2,0.030666504472610434,-1.3113695857755687,82.02999877929688,-1.1381055704284164,82.0,3.9411788171935775,83.08000183105469,0.030666504472610434
4381,2022-09-08,91.58999633789062,91.63999938964844,87.20999908447266,87.31999969482422,2639200.0,0.0364376314499224,1.0274588196269105,0.7349385249937954,57.706901615611926,39.71232029335862,-6.90171244992878,-4.871755373025451,-8.602876634154626,-5.995729811510316,8.118723064713315,4.430000305175781,-2.7669354125989116,5.387496566772455,-1.3345308504507472,12.109523983995658,2.026482858160847,8.748510275384064,-12.035393676757806,99.59247705429432,62.016048291870234,3.361013708611602,9,-6.084995269775391,-4.6049957275390625,-8.994993209838867,-13.028743743896484,5.82000732421875,3,0.03952399706652732,1.0701758655473637,88.37000274658203,-1.3113695857755687,82.02999877929688,-1.1381055704284164,82.0,0.03952399706652732
4382,2022-09-09,92.88999938964844,93.23999786376952,91.5999984741211,91.5999984741211,2642900.0,0.014193723154676041,-1.5426329080983676,0.3021081802539679,65.42425395642232,42.564249009055544,-8.373712641371199,-6.119268201295995,-9.5448261900506,-7.805184841275647,8.278750929750952,1.650001525878892,-2.15573442721265,6.454999542236322,-0.8593263690835897,13.769325453556235,2.7978365865763664,10.112162497896279,-12.85198085937499,97.09303615027383,53.893971119394806,3.657162955659954,9,-6.584999084472656,-5.904998779296875,-9.79499626159668,-13.828746795654297,6.840003967285156,4,0.09958014921712666,1.0274588196269105,91.58999633789062,1.0701758655473637,88.37000274658203,-1.3113695857755687,82.02999877929688,0.09958014921712666
4383,2022-09-12,94.18000030517578,94.3000030517578,92.68000030517578,92.98999786376952,1651000.0,0.013887403638750628,1.265725535388482,0.9224818580224023,69.2217697034899,45.03847065496099,-9.101787038224657,-7.448560251942467,-10.42474257054559,-9.646856859073011,8.57637366817344,1.620002746582017,-1.8383253724339141,7.527500534057623,-0.44131825295752947,15.496319321072775,3.5430911405500467,11.511909927565199,-13.349863014892563,99.0839489261779,49.836019977240085,3.9844093935075757,9,-7.344997406005859,-7.194999694824219,-11.084997177124023,-15.11874771118164,2.75,0,0.06413252172388662,-1.5426329080983676,92.88999938964844,1.0274588196269105,91.58999633789062,1.0701758655473637,88.37000274658203,0.06413252172388662
4384,2022-09-13,89.16999816894531,90.6500015258789,88.55999755859375,89.91999816894531,2868000.0,-0.05319603015498331,-1.121830124084086,-0.6302508078165796,59.22103517418198,47.64226238552958,-3.5582940414140296,-2.8301780747840155,-5.154355013282753,-5.241621662509672,7.932944688018368,5.620002746582031,-1.9987281383507707,2.6739986419677706,-4.942997650068705,10.290994934004246,-1.134499504050467,6.482496787986008,-7.262271617744133,57.916293229054595,4.583201995397168,3.8084981460182354,9,-2.3349952697753906,-2.18499755859375,-5.749996185302734,-10.108745574951172,7.6699981689453125,1,0.1178647790966394,1.265725535388482,94.18000030517578,-1.5426329080983676,92.88999938964844,1.0274588196269105,91.58999633789062,0.1178647790966394
4385,2022-09-14,90.56999969482422,90.94000244140624,87.29000091552734,89.43000030517578,1512800.0,0.015700365084974077,2.8829702616713635,-1.5199991861979167,57.9759843025625,49.94617074610632,-4.169247291970805,-4.477047156486506,-6.29909192830668,-7.148665800451667,7.370185535793264,3.650001525878892,-1.439993859633745,4.085000228881839,-3.5064785654416966,11.676479023205374,0.2892608317200711,7.8807396260436064,-7.6708910235785055,47.39067320491432,-5.045803155124673,3.79573939716177,9,-3.734996795654297,-3.734996795654297,-5.409999847412109,-9.823749542236328,3.7900009155273438,2,0.08556917330367275,-1.121830124084086,89.16999816894531,1.265725535388482,94.18000030517578,-1.5426329080983676,92.88999938964844,0.08556917330367275
4386,2022-09-15,90.9800033569336,93.0199966430664,90.30999755859376,90.62000274658205,1808700.0,0.004526925731377807,-4.530548376047215,0.31579017815313765,54.81372018177704,52.117867000194416,-3.580978137000315,-4.915390285166055,-6.44025750688462,-7.941696320234399,7.254876981311112,2.709999084472642,-1.0648045262200299,4.353003692626956,-3.4714904791256203,12.177497864379532,0.44075660675066786,8.265250778503244,-7.16882313524691,52.6391058047595,5.845216925336366,3.9122470858762903,9,-3.2300033569335938,-4.145000457763672,-5.820003509521484,-10.233753204345703,4.6999969482421875,3,0.11804789478446454,2.8829702616713635,90.56999969482422,-1.121830124084086,89.16999816894531,1.265725535388482,94.18000030517578,0.11804789478446454
4387,2022-09-16,90.08999633789062,90.4499969482422,88.02999877929688,89.79000091552734,2981900.0,-0.009782446539942202,3.745110065597945,0.8333192048489287,61.60861172009505,56.066736317614115,-1.7791265425794336,-4.030401869903827,-5.401300873209493,-7.451124944365631,7.1732123661427085,2.9500045776367188,-0.28253150408409056,3.334996795654291,-4.634116304871071,11.304109896179654,-0.64955975460839,7.319553345916972,-5.439710289798256,39.94286118533118,-8.097327846814338,3.9845565502626776,9,-2.339996337890625,-3.254993438720703,-4.929996490478516,-9.234996795654297,8.8800048828125,4,0.08125216585384698,-4.530548376047215,90.9800033569336,2.8829702616713635,90.56999969482422,-1.121830124084086,89.16999816894531,0.08125216585384698
4388,2022-09-19,87.94000244140625,89.13999938964844,85.41999816894531,88.62000274658203,2048600.0,-0.023864957086030203,3.3255989318807857,-2.2667022710510922,59.06200942272255,59.50210126623118,1.4550838058596156,-1.7470950516038641,-3.1023476644390087,-5.641319950641275,7.573686875103077,4.6699981689453125,0.49579818441384305,1.0435028076171875,-6.903093842383143,8.990099457617518,-2.929795517382985,5.01680113261736,6.360000610351548,33.157957610673925,-17.96601139753607,3.9732983250001657,9,0.2649993896484375,-1.1049995422363281,-1.545003890991211,-7.085002899169922,13.009994506835952,0,0.13406868988186504,3.745110065597945,90.08999633789062,-4.530548376047215,90.9800033569336,2.8829702616713635,90.56999969482422,0.13406868988186504
4389,2022-09-20,87.37000274658203,88.43000030517578,85.62000274658203,87.27999877929688,2069200.0,-0.0064816884125515895,1.5429852693936872,-0.13235871601835542,59.2267890450581,60.47345279132459,3.1985878137338375,-0.9858511327723818,-2.2963524056672355,-5.376443370418144,7.7840288372401645,2.80999755859375,1.3067108623506982,0.32000312805175213,-7.533471567910226,8.17347782401373,-3.606734219929237,4.246740476032741,6.752400207519514,25.657960120343688,-29.567085571480973,3.92673734798099,9,2.4899978637695312,-0.5349998474121094,-0.6550025939941406,-6.515003204345703,15.239997863769531,1,0.10941967789932039,3.3255989318807857,87.94000244140625,3.745110065597945,90.08999633789062,-4.530548376047215,90.9800033569336,0.10941967789932039
4390,2022-09-21,84.45999908447266,88.63999938964844,84.41999816894531,87.83999633789062,2264400.0,-0.03330666785658554,-1.439307709439063,-37.55386962787149,54.09537431781256,60.072171980457995,6.14147165265895,2.097038696595007,0.8329483623634673,-2.7924203853843323,7.857801683726182,4.220001220703125,2.421620448741294,-2.6315006256103572,-10.41736229563513,5.154361044414415,-6.524431460622736,1.2614302094020218,9.488355773925761,0.4651270072630075,-58.42843586208438,3.892930835012383,9,4.900001525878906,2.3750038146972656,2.5774993896484375,-3.604999542236328,16.790000915527344,2,0.14657823096867562,1.5429852693936872,87.37000274658203,3.3255989318807857,87.94000244140625,3.745110065597945,90.08999633789062,0.14657823096867562
4391,2022-09-22,80.95999908447266,83.8499984741211,79.70999908447266,83.63999938964844,2708700.0,-0.04143973523489475,1.670968662861812,0.7929001428819723,46.478402359889785,57.967077358621054,8.912253050908461,5.487755468123112,4.570901207201999,0.3764990959131467,8.62142099892394,4.75,3.431565115793404,-5.883500671386713,-14.128896244581526,2.3618949018080997,-10.006198457984112,-1.7608028847893138,12.607221506347642,11.638736020765581,-47.71382639532138,4.122697786597406,9,6.045001983642578,5.875003814697266,6.0774993896484375,-0.10499954223632812,39.91000366210939,3,0.1655138547111088,-1.439307709439063,84.45999908447266,1.5429852693936872,87.37000274658203,3.3255989318807857,87.94000244140625,0.1655138547111088
4392,2022-09-23,80.66000366210938,80.77999877929688,79.02999877929688,80.38999938964844,2062500.0,-0.00370547709678537,5.862819016844687,-0.10074785138624374,47.71487721153506,55.577422637292734,8.152283304406211,5.460482829941739,5.105433836220044,0.3460564074773913,9.184592485724947,1.9300003051757812,3.4330489991410786,-5.7979961395263615,-14.453621776183553,2.85762949713083,-10.125808957854957,-1.4701833211977657,12.075783638330066,16.122698164266666,-43.40462620495754,4.327812818328593,9,5.364994049072266,6.004997253417969,6.377494812011719,0.19499588012695312,40.1199951171875,4,0.1862136865996964,1.670968662861812,80.95999908447266,-1.439307709439063,84.45999908447266,1.5429852693936872,87.37000274658203,0.1862136865996964
4393,2022-09-26,80.3499984741211,81.73999786376953,79.12000274658203,80.63999938964844,1994800.0,-0.003843356978843193,1.1044155541733436,-1.0740604690590563,47.16216296327608,54.237547947192084,7.033882729593614,5.73865045294896,5.566101500599018,0.36732981099491724,10.089797550162306,2.6199951171875,2.913602198712738,-5.901001358032232,-14.944137526436805,3.1421348103723403,-10.422569442234519,-1.379433273829946,11.289325744626936,13.735687939523755,-45.822031723212845,4.5215680842022845,9,5.674999237060547,6.31500244140625,6.6875,0.5050010681152344,38.69000244140625,0,0.2317361929083186,5.862819016844687,80.66000366210938,1.670968662861812,80.95999908447266,-1.439307709439063,84.45999908447266,0.2317361929083186
4394,2022-09-27,79.63999938964844,81.73999786376953,78.94000244140625,81.54000091552734,2782500.0,-0.008836329781653052,1.4347834740351284,6.551708715898029,31.789736892612723,51.327964901642105,6.9843695910117845,6.48666677663104,6.490930723510459,0.7391045216340189,10.80453890595027,2.7999954223632812,1.97540004979858,-6.424000549316403,-15.863115948370137,3.01511484973733,-11.143558248843263,-1.7044428497895439,10.990578793943499,7.2164656543427,-45.57691670434875,4.719557699526863,9,6.340000152587891,6.980003356933594,7.274999618530273,1.2150001525878906,36.309997558593764,1,0.26757907737206277,1.1044155541733436,80.3499984741211,5.862819016844687,80.66000366210938,1.670968662861812,80.95999908447266,0.26757907737206277
4395,2022-09-28,83.33000183105469,83.94000244140625,80.4000015258789,80.66000366210938,2800700.0,0.046333531764013,-1.219434612073089,-1.4052610656247866,33.101496471563664,48.915495600507285,2.413138692717922,2.9967787101910233,2.945397442176315,-3.164358479840331,11.099819709201917,4.3000030517578125,0.8022487577710109,-2.763498306274414,-12.162474995570633,6.635478383021805,-7.462986650922531,1.9359900383737028,6.131518778318679,87.79998779296875,39.23574978746275,4.699488344648112,9,1.3649978637695312,3.2900009155273438,3.362497329711914,-2.4750022888183594,29.269996643066406,2,0.23136923503716722,1.4347834740351284,79.63999938964844,1.1044155541733436,80.3499984741211,5.862819016844687,80.66000366210938,0.23136923503716722
4396,2022-09-29,82.0999984741211,82.9000015258789,80.61000061035156,82.30999755859375,1773300.0,-0.014760630384088258,2.2949487076749127,-0.07865139643732748,27.862140042019547,45.16588763627668,2.515587515284267,4.446070925288126,4.258586977745722,-2.047760241871913,11.313704495424986,2.720001220703125,0.16344335048583503,-3.988001632690427,-13.396670574044236,5.420667308663383,-8.692336103367325,0.7163328379864708,6.309370318455564,63.19992065429687,19.916086431563137,4.704334470676902,9,1.94000244140625,4.5200042724609375,4.440000534057617,-1.2449989318847656,32.77999877929686,3,0.23325215446764247,-1.219434612073089,83.33000183105469,1.4347834740351284,79.63999938964844,1.1044155541733436,80.3499984741211,0.23325215446764247
4397,2022-09-30,80.54000091552734,83.9800033569336,80.36000061035156,81.79000091552734,2032100.0,-0.019001188642962963,-3.4968961170661435,5.952406902815622,22.3214462648191,41.08360284095407,2.881474810574531,6.11978579865422,5.82733041544374,-0.5240899351412054,10.876664627645091,3.6200027465820312,-0.6295608883727368,-5.420999145507807,-15.06622326606525,4.224224975049637,-10.243611205786522,-0.598387085229092,6.922431241932273,31.74599570392505,-4.294455792073112,4.822612060278722,9,3.25,6.0800018310546875,6.224998474121094,0.3149986267089844,34.790000915527344,4,0.5007449884853361,2.2949487076749127,82.0999984741211,-1.219434612073089,83.33000183105469,1.4347834740351284,79.63999938964844,0.5007449884853361
4398,2022-10-03,84.9800033569336,85.54000091552734,81.05999755859375,81.47000122070312,2589300.0,0.055127916450647296,-1.0692810941197408,-2.808001708984375,41.29623554433493,39.09131911865149,-2.260248299528385,2.017945813981342,1.4546173244273746,-4.964631318071767,10.930783509330519,5.0,-1.2941227128731896,-1.1299968719482365,-10.608204193505912,8.34821044960944,-5.869100532727074,3.6091067888306014,1.6301858289206876,91.51518654451925,55.83596984026195,4.739103660778839,10,-1.19000244140625,1.6399993896484375,1.7849960327148438,-4.125003814697266,30.3699951171875,0,0.42127552374875643,-3.4968961170661435,80.54000091552734,2.2949487076749127,82.0999984741211,-1.219434612073089,83.33000183105469,0.42127552374875643
4399,2022-10-04,90.97000122070312,91.56999969482422,87.62999725341797,87.63999938964844,3054800.0,0.07048714553011148,-1.3522359778816284,0.9487178929842217,50.697839093310975,38.71381520481798,-8.58912159287054,-3.444552681084005,-4.359058773061037,-10.870484666542097,11.419647999512172,6.589996337890625,-1.9945340427982785,4.413000869750974,-5.0982111541136845,13.924212893615632,-0.3426051421813554,9.168606881683303,-12.029998779296875,94.64764921388645,57.95273192092078,4.7556060119323265,10,-5.715000152587891,-4.349998474121094,-4.417501449584961,-10.115001678466797,22.18000030517578,1,0.3085632551188313,-1.0692810941197408,84.9800033569336,-3.4968961170661435,80.54000091552734,2.2949487076749127,82.0999984741211,0.3085632551188313
4400,2022-10-05,91.08000183105469,92.12999725341795,89.30999755859375,89.30999755859375,2334000.0,0.0012091965359513068,-2.186432641660688,0.5315325222810273,50.176301913024396,39.12469293294405,-8.561672830458491,-3.5216752867907672,-4.291047770487154,-10.881194895914831,11.733903516483986,2.8199996948242045,-2.510492760614369,4.387501525878903,-5.307894475635578,14.082897527393385,-0.46019647487833026,9.235199526636137,-11.887399444580083,91.07905079155813,54.07110038291187,4.847698000757237,10,-5.545001983642578,-4.459999084472656,-5.030002593994141,-10.22500228881836,28.759994506835938,2,0.27305659439180885,-1.3522359778816284,90.97000122070312,-1.0692810941197408,84.9800033569336,-3.4968961170661435,80.54000091552734,0.27305659439180885
4401,2022-10-06,95.20999908447266,95.30999755859376,90.37999725341795,91.18000030517578,4233900.0,0.04534472079917995,1.3309717658007965,2.276829972672178,58.10127055983099,40.278736638310264,-11.686717584740009,-7.764664027907315,-8.291310020395045,-14.979567323451803,11.650083002740343,4.93000030517581,-2.913014863244456,8.33649864196778,-1.8657760197253452,18.538773303660903,3.23536131112121,13.437635972814348,-15.499900903320324,99.33111374893716,60.10456841625768,5.101137330846562,10,-8.084999084472656,-8.084999084472656,-9.42249870300293,-14.354999542236328,20.75,3,0.18264887676576502,-2.186432641660688,91.08000183105469,-1.3522359778816284,90.97000122070312,-1.0692810941197408,84.9800033569336,0.18264887676576502
4402,2022-10-07,102.13999938964844,105.33000183105469,100.11000061035156,103.62999725341795,9426000.0,0.07278647591443965,1.1349667599146882,-0.3697266290560716,69.5162108883483,42.762519741096064,-17.0414443548287,-14.720893819267005,-15.046736217172992,-21.79684746890257,11.742483037142623,10.120002746582031,-2.768900290429187,14.803998947143555,2.7777115573231583,26.83028633696395,8.790855252233357,20.817142642053753,-21.493907245849613,86.85619332574271,44.92619106436036,6.0131436949101955,10,-10.004997253417969,-10.004997253417969,-16.452499389648438,-20.970001220703125,10.84999847412108,4,0.12473074153024388,1.3309717658007965,95.20999908447266,-2.186432641660688,91.08000183105469,-1.3522359778816284,90.97000122070312,0.12473074153024388
4403,2022-10-10,100.22000122070312,102.7699966430664,99.66000366210938,101.91000366210938,3158800.0,-0.018797710793210576,-1.213520059080345,1.1342314526080899,67.028885940663,46.67798074643498,-13.417467177367229,-12.99126148799104,-12.812587081661832,-19.804327379934477,11.603653973681032,3.1099929809570312,-2.070648713541118,12.582000732421875,-0.4308116275200433,25.594813092363793,6.075594552450923,19.088406912392827,-17.599196301923826,71.12994752098622,26.020448157161603,6.506406179970957,10,-7.375,-8.084999084472656,-15.130001068115234,-18.140003204345703,16.08999633789064,0,0.15076831397234303,1.1349667599146882,102.13999938964844,1.3309717658007965,95.20999908447266,-2.186432641660688,91.08000183105469,0.15076831397234303
4404,2022-10-11,99.68000030517578,101.7300033569336,97.33000183105469,100.4499969482422,2704400.0,-0.005388155148174034,1.6426360514215148,0.4556186572285107,71.52149456729293,50.94686942373824,-10.87999474475896,-12.251654697514908,-12.01464930691506,-19.0997227103436,12.345052555379029,4.400001525878906,-1.3154999097022397,11.51649971008301,-2.562023251079239,25.59502267124526,4.477238229501893,18.55576119066413,-15.242459633414455,64.73158539919058,13.397585587693797,7.039261480581122,10,-6.834999084472656,-7.5449981689453125,-14.59000015258789,-17.56999969482422,15.209999084472656,1,0.1572030309086152,-1.213520059080345,100.22000122070312,1.1349667599146882,102.13999938964844,1.3309717658007965,95.20999908447266,0.1572030309086152
4405,2022-10-12,98.31999969482422,100.91999816894531,97.54000091552734,100.68000030517578,2083400.0,-0.013643665792414161,1.3802828252436574,3.0649492197175556,76.12883800788754,56.309835864390244,-8.012668577259674,-10.836886622800051,-10.551300610647885,-17.61181294898877,13.434511482217488,3.3799972534179688,-0.44346141557315377,9.768999099731445,-4.99819749623552,24.53619569569841,2.385400801747963,17.152597397714928,-12.21106213031942,53.11036796124784,-3.110775761578388,7.38359829798348,10,-5.474998474121094,-6.18499755859375,-12.764999389648438,-15.084999084472656,14.319999694824219,2,0.15083403048296962,1.6426360514215148,99.68000030517578,-1.213520059080345,100.22000122070312,1.1349667599146882,102.13999938964844,0.15083403048296962
4406,2022-10-13,101.72000122070312,103.41000366210938,94.6500015258789,95.41000366210938,3076600.0,0.03458097575704011,-1.237547915119839,-2.6737270875763746,78.99228154140627,62.60659533956659,-9.316636827910912,-14.114686719294369,-13.873692059211777,-20.88323401773279,13.894489550697864,8.760002136230469,1.1347802585514728,12.632000732421872,-3.2464063071849125,28.510407772028657,4.692797212618487,20.571204252225257,-14.073378514874335,66.19849712361834,4.702542214552508,7.93920351980339,10,-8.525001525878906,-9.584999084472656,-16.165000915527344,-18.21500015258789,12.0,3,0.17813600963169796,1.3802828252436574,98.31999969482422,1.6426360514215148,99.68000030517578,-1.213520059080345,100.22000122070312,0.17813600963169796
4407,2022-10-14,97.41000366210938,103.97000122070312,97.26000213623048,102.80999755859376,2119800.0,-0.0423711905905535,-1.354386904204207,-0.8557838329319156,71.15576056189583,65.9243203415178,-2.639549307919765,-9.7268765883409,-9.507164636081768,-16.47915097061295,14.961338195897799,6.709999084472642,2.4435373559804248,7.956002807617182,-8.351313689358562,24.263319304592926,-0.1976554408706903,16.109661056105054,-8.348710626262516,29.613757796185464,-36.35696695939754,8.15365824848787,10,-0.9300041198730469,-5.275001525878906,-11.165002822875977,-13.90500259399414,15.25,4,0.19043213966717953,-1.237547915119839,101.72000122070312,1.3802828252436574,98.31999969482422,1.6426360514215148,99.68000030517578,0.19043213966717953
4408,2022-10-17,99.7300033569336,101.5999984741211,98.23999786376952,99.41000366210938,2193000.0,0.02381685255727639,-1.5263055244039039,-0.059259269724832704,73.95659888035497,68.50862698452269,-2.958329545343929,-11.719157923823602,-11.72800313180366,-18.547753220099665,16.26426169751218,4.189994812011719,4.196716132071828,9.686502456665039,-7.23134575779396,26.60435067112404,1.2275783494355466,18.14542656389453,-9.367213617470114,54.50645919951932,-18.115698178653254,8.458924107229498,10,-2.410003662109375,-7.595001220703125,-13.085002899169922,-16.22500228881836,11.27999877929689,0,0.13295892971524736,-1.354386904204207,97.41000366210938,-1.237547915119839,101.72000122070312,1.3802828252436574,98.31999969482422,0.13295892971524736
4409,2022-10-18,96.93000030517578,103.12999725341795,96.05999755859376,102.30999755859376,3681500.0,-0.02807583432777605,1.0142458905040077,-16.81250745058775,66.56919855108433,70.33005994430712,0.8672028137007146,-8.607534213644314,-8.933800436912009,-15.482898306682586,17.438039557917,7.06999969482419,6.349449653664976,6.408499526977536,-10.730075909710706,23.54707496366578,-2.160788191366578,14.97778724532165,-5.369833598385,24.463507016669244,-44.32868154011318,8.569287718344121,10,0.9249992370605469,-4.7949981689453125,-10.019998550415039,-13.424999237060547,15.989997863769531,1,0.19993807069433323,-1.5263055244039039,99.7300033569336,-1.354386904204207,97.41000366210938,-1.237547915119839,101.72000122070312,0.19993807069433323
4410,2022-10-19,96.83999633789062,97.0999984741211,94.58999633789062,95.69000244140624,2480900.0,-0.0009285460332383311,2.005993878203664,-0.21375362148257288,68.47117456149627,71.48227150004772,2.0787936021283144,-7.9501031158276305,-8.64830816610079,-15.123122675107425,18.278642147554734,2.5100021362304688,7.744423690903176,5.69949569702149,-11.411531924465223,22.810523318508203,-2.856018113721859,14.25500950776484,-4.178242821158733,23.987194336356893,-43.63230909101567,8.555513810743356,10,3.1200027465820312,-4.704994201660156,-9.929994583129883,-12.68499755859375,15.160003662109375,2,0.18638996008197273,1.0142458905040077,96.93000030517578,-1.5263055244039039,99.7300033569336,-1.354386904204207,97.41000366210938,0.18638996008197273
4411,2022-10-20,94.36000061035156,97.4499969482422,93.79000091552734,95.93000030517578,2688300.0,-0.025609209224729312,-1.701104995706715,-1.3652243717325947,66.92797623486574,71.19468987188299,4.945622281603576,-4.653318119988512,-6.146228192669611,-12.418768090816272,18.153687817969033,3.659996032714858,8.44703732525329,2.5494998931884822,-13.920466909702753,19.019466696079718,-5.6854835082571356,10.7844832946341,-0.6847872284738514,5.599210979732641,-63.80860552519824,8.23498340144562,10,4.520000457763672,-2.2249984741210938,-7.524997711181641,-10.095001220703125,18.209999084472656,3,0.19372614096074425,2.005993878203664,96.83999633789062,1.0142458905040077,96.93000030517578,-1.5263055244039039,99.7300033569336,0.19372614096074425
4412,2022-10-21,95.68000030517578,96.73999786376952,91.62000274658205,94.18000030517578,4012500.0,0.013988975056019815,1.828730399595353,-0.9554141984517671,64.19097853367478,70.87936682666206,2.919971398007334,-5.049238823963492,-7.380315120984989,-13.539822757398284,17.71543423560166,5.119995117187472,9.262263839810046,3.118499755859375,-12.561480831860848,18.798480343579598,-4.721490538000737,10.958490049719487,9.650001525878906,35.27367068839572,-30.04318362249284,7.83999029386011,10,2.115001678466797,-3.5449981689453125,-8.38749885559082,-11.415000915527344,14.709999084472656,4,0.18854515946893735,-1.701104995706715,94.36000061035156,2.005993878203664,96.83999633789062,1.0142458905040077,96.93000030517578,0.18854515946893735
4413,2022-10-24,98.97000122070312,99.2699966430664,94.8499984741211,96.33000183105469,1892800.0,0.03438546096398132,1.7284021550749755,1.7599995930989583,61.42857142857143,69.75793092235968,-0.6325032653498965,-7.244163725687201,-10.595660259229845,-16.55348345388356,17.691509190289924,4.4199981689453125,9.593802012525515,5.4775005340576115,-9.336833784305668,20.29183485242089,-1.9296666251240282,12.884667693239251,6.085800628662113,63.85753242328514,2.1578470892284045,7.407167159181638,10,-1.1749992370605469,-6.834999084472656,-11.677499771118164,-14.705001831054688,17.30999755859375,0,0.1383247678342201,1.828730399595353,95.68000030517578,-1.701104995706715,94.36000061035156,2.005993878203664,96.83999633789062,0.1383247678342201
4414,2022-10-25,100.9499969482422,102.7699966430664,99.30999755859376,99.30999755859376,2197300.0,0.020006019027156485,-3.2195126489825747,0.6212120336387018,63.3848608954473,68.34193346542186,-2.6970259946251645,-7.953595772968768,-12.556080950206507,-18.354510050683174,17.857162443980886,3.7999954223632812,8.888105700136578,6.391996383667006,-7.245977224632313,20.029969991966325,-0.4269904204826531,13.210983187816666,3.8370889190673694,83.67712384669504,24.63234914530124,6.81898680414966,10,-3.1549949645996236,-8.814994812011733,-13.429994583129897,-16.684997558593764,17.080001831054673,1,0.09965334811397875,1.7284021550749755,98.97000122070312,1.828730399595353,95.68000030517578,-1.701104995706715,94.36000061035156,0.09965334811397875
4415,2022-10-26,102.61000061035156,104.8000030517578,101.26000213623048,101.54000091552734,2544800.0,0.016443820825081,-3.3435667245503504,0.652439081122824,60.755815694240496,66.31565948240345,-4.117495980948831,-8.532601854635047,-14.128137263590347,-19.74807127156845,18.74388608034094,3.8500061035155966,8.41634809068458,7.088000106811521,-5.919316629297427,20.095316842920468,0.5843417387570469,13.591658474865994,-10.989997863769517,83.38389688393082,28.219140622200896,6.503658368054474,10,-4.399997711181641,-10.474998474121094,-14.26249885559082,-18.345001220703125,15.5,2,0.10047751191177423,-3.2195126489825747,100.9499969482422,1.7284021550749755,98.97000122070312,1.828730399595353,95.68000030517578,0.10047751191177423
4416,2022-10-27,101.25,103.25,99.33000183105469,102.18000030517578,3774100.0,-0.013254074673637262,1.553744989326302,-0.8691594116095175,48.45647011251702,63.79351609913914,-3.1638934445105207,-5.9704808059948675,-12.608748806510988,-18.140922584782857,19.507905620424122,3.9199981689453125,7.782068848907102,4.7704994201660185,-6.818765876292758,16.359764716624795,-1.024133228063377,10.565132068395414,-9.366397247314438,73.06522784856294,21.004177743098836,5.794632648229392,10,-3.039997100830078,-9.114997863769531,-13.152498245239258,-16.985000610351562,15.309997558593764,3,0.10617283950617273,-3.3435667245503504,102.61000061035156,-3.2195126489825747,100.9499969482422,1.7284021550749755,98.97000122070312,0.10617283950617273
4417,2022-10-28,120.87000274658205,121.87999725341795,109.88999938964844,113.72000122070312,9279800.0,0.19377780490451402,1.6150513050271738,-7.6881711608981504,72.18998353933353,63.597225505692315,-21.351467635076048,-23.62543135871259,-31.818426176597896,-37.44539953556006,21.401780123913657,20.629997253417955,7.601256776913772,22.37400207519532,8.628334225259124,36.11966992513152,15.501168150227215,29.246836000163427,-28.728071987915044,96.26343117851157,44.688872746425716,6.872833924968099,10,-14.120002746582045,-20.460002899169936,-33.95000076293947,-36.60500335693361,-4.040000915527358,4,-0.06866884142593876,1.553744989326302,101.25,-3.3435667245503504,102.61000061035156,-3.2195126489825747,100.9499969482422,-0.06866884142593876
4418,2022-10-31,120.77999877929688,122.0199966430664,116.41000366210938,120.0,4048700.0,-0.0007446344439477892,2.4417192846143405,0.10909071508218915,72.89495892164622,64.3000877690881,-20.072330195934796,-21.83537573620559,-31.232666956362948,-37.02717055796572,23.81230863313575,5.609992980957031,6.964987641509225,20.49399833679199,4.952586887643889,36.03540978594009,12.723292612217932,28.264704061366047,-27.44854536083983,94.53985947266133,42.785974698212975,7.77070572457405,10,-13.959999084472656,-20.299999237060547,-34.43499946594238,-36.51499938964844,-2.8699951171875,0,-0.0860241720041266,1.6150513050271738,120.87000274658205,1.553744989326302,101.25,-3.3435667245503504,102.61000061035156,-0.0860241720041266
4419,2022-11-01,119.04000091552734,123.36000061035156,118.4499969482422,121.58000183105469,2945400.0,-0.014406341127300881,-1.6397806349199964,-3.2564165264681715,72.29874970564597,64.72537389621583,-16.613267151088905,-18.851126997749674,-28.98079873008234,-34.92805100071884,25.101166172315093,4.910003662109361,6.895361552763546,17.350500488281256,0.35005510836455755,34.350945868197954,8.850277798322907,25.850723178239605,-23.98723490359373,82.02247226684784,29.18272132534768,8.500222689958347,11,-11.549999237060547,-17.889999389648438,-32.69500160217285,-34.775001525878906,3.6299972534179688,1,-0.023185501638134265,2.4417192846143405,120.77999877929688,1.6150513050271738,120.87000274658205,1.553744989326302,101.25,-0.023185501638134265
4420,2022-11-02,115.9499969482422,121.41000366210938,115.4800033569336,118.33000183105469,3223400.0,-0.0259576944180121,-2.572297878012124,0.9370094586435846,65.41711040583081,64.55749991521193,-11.764612411354094,-14.548291909048416,-25.382677264268708,-31.482869016888387,26.115585835876075,5.930000305175781,6.438031162090866,13.016996765136739,-4.350222189307161,30.384215719580638,4.333387287914789,21.70060624235869,-18.632652168435158,69.16352876183467,17.269447400190714,8.683609477221946,11,-8.459995269775405,-14.08999633789064,-29.649995803833022,-30.54999923706056,0.5100021362304545,2,0.017938782973691225,-1.6397806349199964,119.04000091552734,2.4417192846143405,120.77999877929688,1.6150513050271738,120.87000274658205,0.017938782973691225
4421,2022-11-03,112.5999984741211,117.33000183105469,112.41000366210938,114.79000091552734,3183400.0,-0.028891751291864942,-2.8288041703527345,0.9201672052110637,66.80680618151337,64.84814743163845,-6.208015747545446,-10.359832922097453,-21.626837153306468,-27.70730418222925,26.37489159856169,4.9199981689453125,6.562647314670883,8.797498321533197,-8.682607083156185,26.27760372622258,0.05744561918849911,17.537551023877896,-13.199241227870488,20.118773859555716,-33.16459188917568,8.740052702344693,11,-3.4949989318847656,-10.739997863769531,-26.94249725341797,-27.200000762939453,4.180000305175781,3,0.048934300274407594,-2.572297878012124,115.9499969482422,-1.6397806349199964,119.04000091552734,2.4417192846143405,120.77999877929688,0.048934300274407594
4422,2022-11-04,114.87999725341795,116.0,111.58999633789062,114.0,3208800.0,0.020248657284137384,1.8269229358471188,-0.40182478191800025,66.77739847668985,65.44246154809606,-6.121859510816151,-12.265293425466965,-23.545115989622317,-29.564117021472953,25.20988693681929,4.410003662109375,6.757536223501617,10.440497207641585,-7.700549936214671,28.58154435149784,1.3699736357134498,19.51102077956972,-13.562500538039274,27.952419042235725,-24.13622937012733,9.07052357192813,11,-3.5449981689452983,-13.019996643066392,-29.549995422363267,-29.274997711181626,4.68000030517581,4,0.014623958437863127,-2.8288041703527345,112.5999984741211,-2.572297878012124,115.9499969482422,-1.6397806349199964,119.04000091552734,0.014623958437863127
4423,2022-11-07,115.33000183105469,116.62999725341795,113.41000366210938,115.94000244140624,1927300.0,0.003917170859989216,2.236190344743008,-0.6931846752728767,71.49532352100746,66.34362406204718,-4.4780654596171985,-12.148092322891046,-23.495630358852196,-29.6191504374263,24.12833451990298,3.2199935913085795,7.313404179471306,10.135001754760737,-8.517481146915472,28.787484656436945,0.8087603039226252,19.461243205598848,-12.249104804078172,31.77573607101233,-22.8238516459266,9.326241450838106,11,-3.9850006103515625,-13.120002746582031,-30.125,-29.275001525878906,6.1599960327148295,0,0.013006156040796135,1.8269229358471188,114.87999725341795,-2.8288041703527345,112.5999984741211,-2.572297878012124,115.9499969482422,0.013006156040796135
4424,2022-11-08,115.3499984741211,117.76000213623048,112.22000122070312,115.33000183105469,1678400.0,0.00017338630667596,1.2892547001918306,-0.03278134927583437,71.65925659028403,67.55511749494092,-2.503925569818975,-11.524823251233414,-22.969821912609177,-29.183845382340778,23.50822641305977,5.540000915527358,8.096569247608727,9.371498489379888,-9.618959725434962,28.36195670419474,-0.12373061802753682,18.866727596787314,-10.64677316047458,38.28919889863324,-19.34892621876265,9.495229107407422,11,-4.004997253417969,-9.854999542236328,-30.144996643066406,-29.294998168945312,0.8899993896484233,1,0.022193369933703355,2.236190344743008,115.33000183105469,1.8269229358471188,114.87999725341795,-2.8288041703527345,112.5999984741211,0.022193369933703355
4425,2022-11-09,113.1500015258789,115.4000015258789,112.51000213623048,114.12000274658205,1711700.0,-0.019072362178971014,-1.5688883463541865,-48.50820297596408,72.13191859751433,70.18572288216284,1.5068628309969085,-8.597639408225461,-20.217698463400737,-26.5498103551906,22.854606893581497,2.8899993896484233,8.875013141984908,6.430001449584964,-12.45920181682827,25.319204715998197,-3.0146001836216527,15.87460308279158,-6.954234188495988,25.283690793419133,-37.328559385894444,9.444601633206615,11,3.4749984741210938,-6.81500244140625,-27.212499618530273,-27.095001220703125,1.4799957275390483,2,0.08413607171617277,1.2892547001918306,115.3499984741211,2.236190344743008,115.33000183105469,1.8269229358471188,114.87999725341795,0.08413607171617277
4426,2022-11-10,119.83999633789062,120.75,117.04000091552734,118.98999786376952,3473400.0,0.0591250085885473,1.7790194963467567,-0.8762859839546975,75.26139291812854,70.52699059091783,-2.535456605909303,-14.60956619445561,-26.249358739007164,-32.78880447428156,23.14481840854923,7.599998474121094,9.674156339686562,12.213996505737299,-7.390122837886523,31.81811584936112,2.411936833925381,22.016056177549217,-12.27109033867022,90.06546617580916,23.00385798193949,9.80205967181191,11,-2.3649978637695312,-12.96999740600586,-33.762495040893555,-33.784996032714844,-7.609992980957031,3,-0.028204250306283485,-1.5688883463541865,113.1500015258789,1.2892547001918306,115.3499984741211,2.236190344743008,115.33000183105469,-0.028204250306283485
4427,2022-11-11,115.95999908447266,122.27999877929688,114.58999633789062,119.12000274658205,3461500.0,-0.032376480073299185,-1.6067764435697236,-3.717658040947437,67.54802649879159,69.93288698837844,0.6423634287205005,-9.76948094311632,-21.770586504150657,-28.492715013242503,23.17033916124301,7.69000244140625,10.532370968176068,7.406499481201166,-11.915759031597716,26.72875799400005,-2.254629775198282,17.067628737600614,-7.127805516361761,37.1769261571504,-29.03872840619014,9.661129256399441,11,1.5149993896484375,-8.46999740600586,-28.834999084472656,-29.549999237060547,-2.80999755859375,4,0.007071401356487428,1.7790194963467567,119.83999633789062,-1.5688883463541865,113.1500015258789,1.2892547001918306,115.3499984741211,0.007071401356487428
4428,2022-11-14,112.98999786376952,115.75,112.47000122070312,115.75,3395800.0,-0.02561229082573213,1.3768088699935592,0.8734173853419226,62.18623536804951,68.80927428420105,2.672151609587118,-6.066154064816956,-18.189159518854737,-25.178586564622933,23.037317132816188,3.4899978637695312,12.07190378461003,3.773498535156236,-15.180451253231766,22.727448323544237,-5.703476359037765,13.250473429350237,-2.995579732279367,7.654044035116317,-54.024973908200124,9.476974894193997,11,3.944999694824233,-5.49999618530272,-20.85499572753905,-21.56999588012694,1.770004272460966,0,0.0581467370478721,-1.6067764435697236,115.95999908447266,1.7790194963467567,119.83999633789062,-1.5688883463541865,113.1500015258789,0.0581467370478721
4429,2022-11-15,116.30999755859376,116.98999786376952,113.6999969482422,115.0999984741211,2330800.0,0.029383129105172046,1.560312300544751,-0.43840512606459286,63.41558715560139,68.58688281195333,-1.2022534571797365,-8.284563362364054,-20.84751558609429,-28.170938918922232,23.528641388728495,4.0,10.929240997549783,6.1244983673095845,-12.154212021193516,24.403208755812685,-3.0148568269419656,15.263853561561135,-5.246332828794706,39.14370329813923,-18.972297480054024,9.139355194251548,11,0.6249999999999858,-8.819995880126967,-23.819995880126967,-24.889995574951186,-2.629997253417983,1,0.04453615694185031,1.3768088699935592,112.98999786376952,-1.6067764435697236,115.95999908447266,1.7790194963467567,119.83999633789062,0.04453615694185031
4430,2022-11-16,114.88999938964844,117.0,114.43000030517578,116.83999633789062,1536100.0,-0.012208736985227508,1.2643126499828592,-1.6115689451880995,63.34115873679182,68.20181087365094,0.05763228167884904,-5.737114439910755,-18.97312118171442,-26.41113944475731,24.415785732548084,2.5699996948242188,9.649774161625402,3.802000045776367,-13.456213554314473,21.060213645867208,-4.827106754269053,12.431106845821787,-2.842627789405185,24.668692876741307,-30.25277172505695,8.629106800045419,11,2.0449981689453125,-7.399997711181641,-22.39999771118164,-23.46999740600586,-3.4499969482422017,2,0.011750356700260589,1.560312300544751,116.30999755859376,1.3768088699935592,112.98999786376952,-1.6067764435697236,115.95999908447266,0.011750356700260589
4431,2022-11-17,112.63999938964844,114.76000213623048,111.7300033569336,112.66999816894531,2162500.0,-0.019583949969127823,-2.275690566722494,0.015384013459055518,37.80739967796037,64.98292211823656,2.585830861964908,-2.158048963429934,-16.389307376166798,-23.80063444287333,25.338131698876754,3.1599960327148438,8.385091602347572,0.6380001068115178,-14.721845313943561,15.997845527566597,-7.041922603566022,8.317922817189057,10.720001220703125,8.62555855508606,-39.37001364711378,7.679922710377539,11,4.365001678466797,-5.149997711181641,-20.14999771118164,-20.50499725341797,-2.760002136230483,3,0.01766688453970633,1.2643126499828592,114.88999938964844,1.560312300544751,116.30999755859376,1.3768088699935592,112.98999786376952,0.01766688453970633
4432,2022-11-18,113.72000122070312,115.36000061035156,112.62000274658205,114.5999984741211,1809800.0,0.00958808448958437,1.2833301014390819,29.33443540183113,39.838803190554856,61.46553097040849,1.4795722799080693,-1.915449023578475,-17.15797256430973,-24.522166557644,26.867778005463368,2.739997863769517,7.719742184932755,0.8160018920898438,-12.48943698229698,14.121440766476667,-5.836717545103568,7.468721329283255,9.40739944458008,37.76089433354228,-4.167562748235113,6.652719437193411,11,3.2849998474121094,-6.229999542236328,-21.05500030517578,-21.584999084472656,-3.9500045776367188,4,-0.013102337739847592,-2.275690566722494,112.63999938964844,1.2643126499828592,114.88999938964844,1.560312300544751,116.30999755859376,-0.013102337739847592
4433,2022-11-21,112.66000366210938,113.5500030517578,112.12000274658205,112.62000274658205,1893700.0,-0.009321118072594392,-1.749998166012565,-0.045455727699107336,40.634176248025746,58.018299821268684,2.370259196263916,0.23479395963489935,-15.834123487641051,-23.091534113910683,27.916923246567944,1.5999984741210795,7.197131923028252,-0.9284957885742244,-12.51294329884874,10.65595172170029,-6.720719543711482,4.863727966563033,10.239449057006837,17.64707585533964,-18.416222668021927,5.79222375513726,11,4.344997406005859,-5.170001983642578,-18.352502822875977,-20.525001525878906,-0.5900039672851562,0,0.004349350682067543,1.2833301014390819,113.72000122070312,-2.275690566722494,112.63999938964844,1.2643126499828592,114.88999938964844,0.004349350682067543
4434,2022-11-22,111.01000213623048,113.87999725341795,110.30999755859376,113.66999816894531,2654300.0,-0.014645850099806346,1.3181859841813648,-66.49837879079192,42.42796335550351,54.71786034993415,3.7323915478005887,2.8217831624235004,-13.77249150527426,-21.126227759390048,28.228407169557467,3.5699996948241903,6.441815114437759,-3.0814975738525305,-13.126700484896901,6.96370533719184,-8.104099029374709,1.9411038816696475,11.666061595642077,10.463442782983172,-20.528354448277163,5.022601455522183,11,5.2849960327148295,-3.520000457763686,-16.28250122070314,-18.875000000000014,2.229995727539034,1,0.03378073982376861,-1.749998166012565,112.66000366210938,1.2833301014390819,113.72000122070312,-2.275690566722494,112.63999938964844,0.03378073982376861
4435,2022-11-23,112.91999816894531,113.33999633789062,110.5999984741211,111.66999816894531,3529200.0,0.017205621078818734,1.6220121194422137,-0.4699255129054581,50.51314921150243,51.96805549364236,1.996267317666451,1.816945334119822,-15.285308971146137,-22.719864155491592,28.213082783522843,2.7399978637695312,5.454334882442495,-1.6870014190673857,-10.191325694214896,6.817322856080125,-5.939163556641134,2.5651607185063625,9.261422915996093,51.683149170435904,18.51806408485156,4.252162137573754,11,3.375,-5.429996490478516,-17.924997329711914,-20.784996032714844,1.8100051879882812,2,0.006730447649258675,1.3181859841813648,111.01000213623048,-1.749998166012565,112.66000366210938,1.2833301014390819,113.72000122070312,0.006730447649258675
4436,2022-11-25,112.0,113.0199966430664,110.6500015258789,112.91000366210938,1182900.0,-0.008147344880123475,3.1947201404361625,-0.7280029296875,45.171028241822796,49.481722353979166,1.885488794427502,3.7772622134513654,-13.9838513985176,-21.483887952785082,28.685798183073143,2.3699951171875,4.385398778258775,-3.1444995880126925,-9.058722549792847,2.7697233737674622,-6.10161106890277,-0.1873881071226151,9.706564143887505,33.465374655921885,-0.34424450051146493,2.9571114808900774,11,1.654998779296875,-4.509998321533203,-15.952499389648438,-19.86499786376953,2.3300018310546875,4,-0.004999978201730038,1.6220121194422137,112.91999816894531,1.3181859841813648,111.01000213623048,-1.749998166012565,112.66000366210938,-0.004999978201730038
4437,2022-11-28,112.56999969482422,114.75,111.62000274658205,111.62000274658205,3268600.0,0.005089282989501953,-5.589489069853522,-1.043948489218268,45.39077484785158,47.61556007395717,0.8761881982597259,2.6915625007950013,-14.129211400787028,-21.788389938089324,27.022233397262507,3.1299972534179545,3.434045516317809,-2.1594997406005803,-7.521114160591466,3.2021146793903057,-4.840306950596016,0.5213074693948556,8.680701785651536,50.900921025499876,16.138632950170404,2.680807209995443,11,1.0849990844726562,-5.079998016357422,-17.062498092651367,-20.43499755859375,-0.879997253417983,0,-0.023896264090777497,3.1947201404361625,112.0,1.6220121194422137,112.91999816894531,1.3181859841813648,111.01000213623048,-0.023896264090777497
4438,2022-11-29,110.38999938964844,113.70999908447266,110.12999725341795,112.3000030517578,2659000.0,-0.019365730754958954,-1.946493943599156,-2.010536629242374,42.27414068848549,45.26651046649984,2.959853692648707,4.272302669156346,-11.471836712892824,-19.342015467630148,25.123622024894377,3.5800018310547017,1.5173608775665173,-3.820000076293951,-8.70548734105897,1.0654871884710673,-6.262743708676453,-1.377256443911449,10.42307393395204,5.6277485207738644,-27.5033204699281,2.442743632382507,11,3.174999237060547,-1.2849998474121094,-15.424997329711914,-18.25499725341797,5.430000305175781,1,-0.005616475677235777,-5.589489069853522,112.56999969482422,3.1947201404361625,112.0,1.6220121194422137,112.91999816894531,-0.005616475677235777
4439,2022-11-30,116.27999877929688,116.36000061035156,110.29000091552734,110.66999816894531,4117900.0,0.053356277037906796,1.1039844714830105,-2.9371674628916766,54.37272772813849,44.27001813220503,-3.2797491940980166,-1.9342405444095618,-16.787801381472917,-24.883818700818665,23.185573174669965,6.069999694824219,0.38617552964487345,2.2079994201660185,-2.2393069244135972,6.655305764745634,-0.015653752123796494,4.431652592455833,3.892089980092649,98.71586215173302,61.923917400287486,2.2236531722898087,11,-3.0349998474121094,-4.944999694824219,-21.31499671936035,-24.144996643066406,-6.220001220703111,2,-0.036205702860931166,-1.946493943599156,110.38999938964844,-5.589489069853522,112.56999969482422,3.1947201404361625,112.0,-0.036205702860931166
4440,2022-12-01,118.02999877929688,119.9800033569336,116.25,116.38999938964844,2055600.0,0.01504987975895622,-2.8854238689014458,0.2923349752622689,47.06645365357841,45.29880190727369,-5.0707423248293395,-3.71067020052368,-17.83778368661737,-26.26584395092017,22.040220643586842,3.7300033569335938,-0.20680346978723207,3.853999328613284,-0.8670754657534445,8.575074122980013,1.4934619314299198,6.214536725796648,-7.9000015258789205,80.20301147893981,48.07817202679686,2.360537397183362,12,-2.9749984741210938,-6.68499755859375,-23.06499671936035,-25.894996643066406,-7.1500015258789205,3,-0.04058291082832366,1.1039844714830105,116.27999877929688,-1.946493943599156,110.38999938964844,-5.589489069853522,112.56999969482422,-0.04058291082832366
4441,2022-12-02,118.11000061035156,118.51000213623048,115.30999755859376,116.27999877929688,1883600.0,0.0006778093017205666,1.4334590392202105,1.115855190316248,53.97412548931786,46.86939327380292,-4.797762132414775,-3.5381120194093967,-17.089572622262807,-25.94652584707333,21.40079062931547,3.2000045776367188,-1.177724509735242,3.658501052856451,-1.3118357807066587,8.62883788641956,1.1733326360749032,6.143669469637999,-7.819999694824219,81.01521230616704,47.48341827129623,2.4851684167815526,12,-3.0550003051757812,-6.7649993896484375,-22.937498092651367,-25.974998474121094,-11.949996948242188,4,-0.028617367165788776,-2.8854238689014458,118.02999877929688,1.1039844714830105,116.27999877929688,-1.946493943599156,110.38999938964844,-0.028617367165788776
4442,2022-12-05,116.55999755859376,119.87999725341795,115.5,117.5999984741211,2387300.0,-0.013123385350503058,-1.7721536407468035,-0.5683059425836445,56.96449488372099,48.683873122213505,-3.1318921010344667,-1.9560836787577358,-14.702620661452855,-24.004557174369296,20.979900293057774,4.3799972534179545,-2.1196653450903824,2.024497985839858,-3.032362130655528,7.081358102335244,-0.5039320724078351,4.552928044087551,-6.076196594238297,65.27915046550916,27.29776372809731,2.5284300582476926,12,-1.504997253417983,0.06500244140623579,-21.38749504089357,-24.424995422363295,-9.419998168945327,0,-0.019131741371374633,1.4334590392202105,118.11000061035156,-2.8854238689014458,118.02999877929688,1.1039844714830105,116.27999877929688,-0.019131741371374633
4443,2022-12-06,116.83000183105469,119.12999725341795,115.08000183105469,115.81999969482422,2454000.0,0.00231644027210276,-2.253011162212086,-0.9711550452995035,51.15147083767227,49.65315173134337,-3.0711396743726453,-2.221866061489493,-14.105288555387673,-23.919199714693463,20.418503731318854,4.049995422363267,-1.5350566134295462,2.2195022583007784,-2.930606977218517,7.369611493820074,-0.3555523594588692,4.794556876060426,-6.156276818847658,67.49225250533821,28.43275411152728,2.5750546177596476,12,-1.7750015258789062,-0.08500289916992188,-13.250001907348633,-16.420001983642578,-8.360000610351562,1,-0.043995543174614404,-1.7721536407468035,116.55999755859376,1.4334590392202105,118.11000061035156,-2.8854238689014458,118.02999877929688,-0.043995543174614404
4444,2022-12-07,117.91000366210938,119.19000244140624,116.30999755859376,116.30999755859376,2169900.0,0.009244216503706326,-2.599992370634601,1.5841611082993898,56.789576273686635,50.350532516030505,-3.4301645281892377,-3.2677861931485097,-14.264632800574603,-24.599622559042785,20.092866490748307,2.8800048828124716,-1.0440542268037518,3.171503829956052,-2.1793329307145655,8.52234059062667,0.4960854496207503,5.846922210291353,-7.050153083007814,57.75512142411168,16.178182386258122,2.6754183803353073,12,-2.8550033569335938,-1.1650047302246094,-14.260004043579102,-17.430004119873047,-8.400001525878892,2,-0.017725416863478394,-2.253011162212086,116.83000183105469,-1.7721536407468035,116.55999755859376,1.4334590392202105,118.11000061035156,-0.017725416863478394
4445,2022-12-08,122.66999816894531,125.5500030517578,119.16000366210938,123.6999969482422,5622600.0,0.040369725714507476,1.7018962146677694,-0.6437467813614749,70.26262379655938,53.138487577667895,-7.4445507541826,-7.671309748324774,-18.14863421203046,-28.98658245573651,20.111068640926305,7.639999389648423,-0.35705109826274395,7.455498504638669,1.1001736940204836,13.810823315256854,4.277836099329576,10.633160909947762,-11.627744534287118,72.49279324707587,25.642805211337276,3.177662405309094,12,-4.829998016357436,-4.829998016357436,-18.34999656677246,-21.519996643066406,-16.040000915527358,3,-0.10279612618062184,-2.599992370634601,117.91000366210938,-2.253011162212086,116.83000183105469,-1.7721536407468035,116.55999755859376,-0.10279612618062184
4446,2022-12-09,116.45999908447266,122.33000183105469,116.01000213623048,121.6500015258789,3274300.0,-0.05062361765034051,-1.0755348096032762,5.038843293531974,54.58500354021303,54.16006854348584,-0.5982852111064432,-1.8208720644072969,-11.077088932940114,-22.46062161105708,19.147491710492247,6.6599960327148295,0.27170850325489937,1.414499282836914,-4.593181049552058,7.422179615225886,-1.5893408833575648,4.418339449031393,-4.837435473130483,13.180487989716733,-33.38086365331073,3.003840166194484,12,1.3800010681152202,1.3800010681152202,-11.784997940063477,-15.30999755859375,-10.260002136230455,4,-0.04791346277623898,1.7018962146677694,122.66999816894531,-2.599992370634601,117.91000366210938,-2.253011162212086,116.83000183105469,-0.04791346277623898
4447,2022-12-12,116.77999877929688,118.37999725341795,115.16999816894531,118.0,2609400.0,0.0027477219417810783,2.2424303141930486,0.2350675620053391,57.069312291494214,55.80397649937569,-0.28864871647854784,-2.188494882690918,-10.463769714334774,-22.488331851474385,18.60871150160833,3.209999084472642,0.4816336298430457,1.6934989929199276,-4.351535801756754,7.738533787596609,-1.329018404418406,4.716016390258261,-4.600337590338071,16.23683619903174,-32.578216459660226,3.0225173973383375,12,1.1400032043457031,1.0600013732910014,-11.29749870300293,-15.629997253417969,-8.919998168945312,0,-0.09094018862988928,-1.0755348096032762,116.45999908447266,1.7018962146677694,122.66999816894531,-2.599992370634601,117.91000366210938,-0.09094018862988928
4448,2022-12-13,119.55999755859376,121.54000091552734,118.80999755859376,120.5,2935400.0,0.023805435933860863,-1.2377054306226225,0.7704930334942476,64.12288795929176,56.88732763617051,-1.8227748047881391,-4.69158893318054,-12.402039185712113,-24.95355515219906,18.67487391927035,4.760002136230469,1.0691464438663445,4.144997787475603,-2.130019245574502,10.420014820525708,1.0074892709505576,7.282506304000648,-6.845522695122995,42.29284513071415,-10.903603658374116,3.137508516525052,12,0.7550048828124858,-1.7199974060058878,-12.962497711181655,-18.409996032714858,-13.159996032714858,1,-0.10388088342723956,2.2424303141930486,116.77999877929688,-1.0755348096032762,116.45999908447266,1.7018962146677694,122.66999816894531,-0.10388088342723956
4449,2022-12-14,121.48999786376952,124.11000061035156,118.8499984741211,119.72000122070312,3270100.0,0.01614252546492323,-1.9971503902726366,-1.8829702616713333,64.14658209936046,58.78511968570185,-3.2810549908285793,-6.549410600442016,-13.643633854399098,-26.535520217987468,18.703548771657257,5.260002136230469,1.7151455548520005,5.815998077392564,-1.017328842346231,12.649324997131359,2.3993346175231665,9.232661537261961,-8.26210187276726,60.886288264556065,7.1886653693823135,3.416663459869394,12,-1.174995422363267,-3.6499977111816406,-14.712497711181626,-20.33999633789061,-15.459999084472642,2,-0.10716928859992336,-1.2377054306226225,119.55999755859376,2.2424303141930486,116.77999877929688,-1.0755348096032762,116.45999908447266,-0.10716928859992336
4450,2022-12-15,116.23999786376952,119.9000015258789,115.77999877929688,119.56999969482422,2651000.0,-0.04321343396422628,1.0651614408254266,-1.8813605348345253,56.12362438964296,59.02395289684908,1.8867422965751643,-1.2575622867391445,-7.755586434643831,-20.96607684050224,18.453097611855778,5.709999084472642,2.6077465787100493,0.49849815368651207,-6.328888911727418,7.325885219100442,-2.91519537902046,3.9121916863934842,-2.5192175903370355,11.968673407385502,-42.458693258912284,3.4136935327069686,12,4.075004577636733,1.6000022888183594,-7.819997787475572,-15.08999633789061,-12.239997863769517,3,-0.05789741785290148,-1.9971503902726366,121.48999786376952,-1.2377054306226225,119.55999755859376,2.2424303141930486,116.77999877929688,-0.05789741785290148
4451,2022-12-16,114.62999725341795,115.41000366210938,113.4000015258789,114.11000061035156,6255700.0,-0.013850659325015169,-1.0721726922002996,-0.15615506220358294,52.888386633541764,58.5710519801625,3.2980130745847447,0.5366841332023427,-5.6462341222763115,-19.092250133906944,18.596101715027658,2.839996337890611,2.561658969266034,-1.2110023498535298,-7.904768437447956,5.482763737740896,-4.557885393650736,2.135880693943676,10.920005798339844,11.484554927014837,-41.59653337955655,3.3468830437972117,12,4.845005035400405,3.210002899169922,-3.1499977111816264,-13.479995727539048,-7.979995727539048,4,-0.06978976002515314,1.0651614408254266,116.23999786376952,-1.9971503902726366,121.48999786376952,-1.2377054306226225,119.55999755859376,-0.06978976002515314
4452,2022-12-19,112.2300033569336,114.29000091552734,110.62999725341795,114.13999938964844,2093500.0,-0.02093687476218442,2.312221880836416,-3.6730930058542315,52.56410828892953,58.72801169696885,5.609057253521485,2.971687637768653,-2.9878899152282514,-16.45870839811107,18.435392227236292,4.0,2.627220636640928,-3.536496353149417,-10.361536181663169,3.2885434753643352,-6.949016267406293,-0.12397643889254084,13.076999664306626,11.869478524222,-45.263770779111766,3.4125199142568765,12,5.859996795654283,5.609996795654283,-0.05750465393066406,-11.080001831054688,-5.510002136230469,0,-0.053729004974843564,-1.0721726922002996,114.62999725341795,1.0651614408254266,116.23999786376952,-1.9971503902726366,121.48999786376952,-0.053729004974843564
4453,2022-12-20,113.1500015258789,114.43000030517578,110.20999908447266,111.98999786376952,2247300.0,0.008197435101372719,1.2688171160898136,-0.6073330217657965,44.93691741321284,57.41104960136065,4.595411557952815,2.2032424730443125,-3.571623941279242,-17.05903932260115,18.349308111399594,4.220001220703125,2.4473412148522016,-2.640998077392581,-9.422463394833215,4.1404672400480536,-6.031730736112891,0.7497345813277292,11.569921264648428,21.151094378893255,-29.453130260496245,3.3907326587203137,12,4.729999542236328,4.68999862670897,-0.6675014495849609,-12.0,-7.660003662109389,1,-0.04675210644444805,2.312221880836416,112.2300033569336,-1.0721726922002996,114.62999725341795,1.0651614408254266,116.23999786376952,-0.04675210644444805
4454,2022-12-21,114.76000213623048,116.12999725341795,112.05999755859376,113.87000274658205,1948500.0,0.014228904892973793,1.2424304840370946,0.7672384309804963,44.6863877156073,54.569245592365974,2.7844030713752517,0.9366075119393287,-4.80231051588413,-18.36470779875289,18.784861435927333,4.06999969482419,2.3211676895411415,-1.2184974670410043,-7.641256101976452,5.204261167894444,-4.4298767845087355,1.992881850426727,9.089325231933572,46.95564401836737,0.09152321338105196,3.211379317467727,12,2.3999977111816264,3.0799980163573935,-2.5475025177002095,-13.610000610351577,-7.670005798339858,2,-0.07284768608166725,1.2688171160898136,113.1500015258789,2.312221880836416,112.2300033569336,-1.0721726922002996,114.62999725341795,-0.07284768608166725
4455,2022-12-22,113.68000030517578,114.76000213623048,111.5999984741211,113.77999877929688,1742300.0,-0.009410960360323517,2.0679569940260967,-0.11235791314485573,43.028012632568846,53.28513549151663,2.7435832384684744,2.1886809690748095,-3.303880138626809,-17.054937525805258,19.20633963744694,3.160003662109389,2.3324660571544342,-2.3364994049072294,-8.691704037493977,4.0187052276795185,-5.514101721200603,0.8411029113861446,9.350967365966795,58.614903614426915,15.406803560913012,3.1776023162933766,12,3.479999542236328,4.159999847412095,-1.4675006866455078,-12.529998779296875,-5.970001220703125,3,-0.06729417228485535,1.2424304840370946,114.76000213623048,1.2688171160898136,113.1500015258789,2.312221880836416,112.2300033569336,-0.06729417228485535
4456,2022-12-23,111.44000244140624,114.47000122070312,111.04000091552734,114.47000122070312,1078800.0,-0.01970441465302808,1.2640275161904377,30.300450141146094,42.11337574707442,51.62336476435887,4.689790794803699,4.621521961824712,-0.7724645902728184,-14.629235326197758,19.603659775039468,3.4300003051757812,2.03664875332602,-4.548497390747087,-10.982655424170616,1.8856606426764415,-7.765576407458852,-1.331418374035323,10.821707114536139,20.77709015833557,-18.827896581445234,3.2170790167117618,12,5.719997406005874,6.399997711181641,0.7724971771240376,-10.29000091552733,-3.410003662109361,4,-0.06676240379048892,2.0679569940260967,113.68000030517578,1.2424304840370946,114.76000213623048,1.2688171160898136,113.1500015258789,-0.06676240379048892
4457,2022-12-27,109.87999725341795,111.5999984741211,108.68000030517578,111.4499969482422,1746700.0,-0.013998610497236053,2.122988107137757,0.5181519232125121,39.70369459447667,48.9101210571572,5.775450925344714,6.292274097371788,1.2057846483169357,-12.877139797290809,19.488657134274757,2.9199981689453125,0.8442003456898988,-5.974002456665048,-12.809023813492033,0.8610189001619375,-9.39151313507854,-2.556491778251555,11.658609674236232,16.107348185227277,-19.145143294317325,3.4175106784134894,12,6.515003204345717,7.235004425048842,2.367504119873061,-8.729995727539048,-1.4499969482421733,1,-0.029395666256613162,1.2640275161904377,111.44000244140624,2.0679569940260967,113.68000030517578,1.2424304840370946,114.76000213623048,-0.029395666256613162
4458,2022-12-28,109.7699966430664,111.95999908447266,109.45999908447266,110.4800033569336,1187900.0,-0.0010010976802069527,-2.7593933205603296,0.4522336636165199,37.58387855899831,45.95870955267252,4.86198839226563,6.696792081526269,1.6665824117492605,-12.566553065106518,19.776475437703695,2.5,0.49518910884805223,-6.053002929687494,-12.9971224282925,0.8911165689175107,-9.525062678989997,-2.580943180384992,10.739921754789506,14.630829320645692,-17.04095436086543,3.4720597493025003,12,4.5200042724609375,7.345005035400391,2.4775047302246094,-8.6199951171875,-3.0399932861328125,2,-0.02778532855640692,2.122988107137757,109.87999725341795,1.2640275161904377,111.44000244140624,2.0679569940260967,113.68000030517578,-0.02778532855640692
4459,2022-12-29,112.06999969482422,113.36000061035156,109.72000122070312,110.91999816894531,1286000.0,0.020952929963518274,-1.0507065258271457,-1.6197051428080205,32.5197912585557,43.33606142699615,1.21277254016195,4.284904042246708,-0.15839829568224673,-14.687443395949472,19.668140793218548,3.6399993896484375,0.05747667069792328,-3.5424999237060604,-10.680813661575314,3.5958138141631935,-7.111656792640687,0.026656945228566542,7.4935252556172856,55.756552117030736,28.040132373321555,3.569156868934624,12,0.33499908447265625,5.045001983642578,0.17750167846679688,-10.919998168945312,-2.5699996948242188,3,-0.05871332068325674,-2.7593933205603296,109.7699966430664,2.122988107137757,109.87999725341795,1.2640275161904377,111.44000244140624,-0.05871332068325674
4460,2022-12-30,113.23999786376952,113.33000183105469,109.45999908447266,110.93000030517578,1395700.0,0.010439887321596286,2.1084290835554738,2.008690863978015,43.631326392032555,42.30749917793957,-0.4777705609693328,2.885597494965495,-0.8270831668471317,-15.569433299500687,18.898736994176826,3.8700027465820312,-0.8900049745882086,-2.133001708984395,-9.25119177006178,4.98518835209299,-5.692096739523095,1.4260933215543048,5.452845115050735,78.75642206489044,47.16884956871083,3.559095030538694,12,-0.834999084472642,3.87500381469728,-1.3474979400634624,-12.08999633789061,-3.400001525878892,4,-0.05430944579562336,-1.0507065258271457,112.06999969482422,-2.7593933205603296,109.7699966430664,2.122988107137757,109.87999725341795,-0.05430944579562336
4461,2023-01-03,114.7300033569336,116.16000366210938,112.61000061035156,114.3000030517578,2061800.0,0.013157943494105151,1.1580559658833978,0.18614751499459076,46.12477302915755,41.592017482409354,-2.1815071363473635,1.190421171261974,-1.7081754674091059,-16.833450866578588,18.553063470396243,3.5500030517578125,-2.0337291479842605,-0.4739963531494169,-7.478161154387578,6.5301684480887445,-3.9760787537685047,3.028086047469671,3.161812207995098,80.88235744105326,45.396915630799725,3.502082400619084,1,-2.3100013732910156,2.384998321533203,-2.837503433227539,-13.580001831054688,-7.490005493164077,1,-0.0611871704616026,2.1084290835554738,113.23999786376952,-1.0507065258271457,112.06999969482422,-2.7593933205603296,109.7699966430664,-0.0611871704616026
4462,2023-01-04,114.33000183105469,117.54000091552734,113.38999938964844,116.79000091552734,2188600.0,-0.0034864596371925183,1.0959608511786068,-5.720924043221188,39.135865940770266,40.94745620769351,-1.6229665425685624,1.491248096837694,-0.7339083766581069,-16.183701990606494,18.050851256899524,4.150001525878906,-2.5951458709701853,-0.76249809265137,-7.746744120661475,6.221747935358735,-4.25462110665643,2.7296249213536896,-5.650001525878906,60.272297561427,24.588456275659176,3.4921230140050525,1,-1.220001220703125,2.7849998474121094,-3.7575016021728516,-13.180000305175781,3.55999755859375,2,-0.05510367314668041,1.1580559658833978,114.7300033569336,2.1084290835554738,113.23999786376952,-1.0507065258271457,112.06999969482422,-0.05510367314668041
4463,2023-01-05,111.69000244140624,114.27999877929688,110.87000274658205,113.26000213623048,2348200.0,-0.023091046508943225,-1.1246087260333655,0.6382114955789929,30.226003051141277,39.340746800530624,0.8807755154644212,3.927808360457874,2.3554568763030375,-13.332159063915569,17.40528919546465,3.459999084472642,-3.0013190052141283,-3.1454975128174,-10.237978873669576,3.946983848034776,-6.691738193243481,0.400743167608681,-2.8328021240234165,27.599045192821396,-4.6945719745914865,3.5462406804260853,1,1.4199981689453267,5.424999237060561,-1.1175022125243999,-10.54000091552733,6.589996337890639,3,-0.02918794936852731,1.0959608511786068,114.33000183105469,1.1580559658833978,114.7300033569336,2.1084290835554738,113.23999786376952,-0.02918794936852731
4464,2023-01-06,115.81999969482422,117.01000213623048,110.77999877929688,113.02999877929688,2411200.0,0.03697732261743503,1.4100566227349722,-1.7770709922588035,49.112430042397015,40.01679317940042,-3.4453656648967694,-0.3866170398841291,-1.3317495802704116,-17.263888292806968,16.90861204226897,6.230003356933608,-3.127730647799183,1.0889999389648466,-5.873136713815555,8.051136591745248,-2.392068387425354,4.570068265355047,-6.789143365478509,78.71286100341624,42.03694812798454,3.481068326390203,1,-2.7099990844726562,1.2950019836425781,-4.4850006103515625,-14.669998168945312,2.7300033569335795,4,-0.0784838228444309,-1.1246087260333655,111.69000244140624,1.0959608511786068,114.33000183105469,1.1580559658833978,114.7300033569336,-0.0784838228444309
4465,2023-01-09,110.05999755859376,113.69000244140624,107.45999908447266,112.45999908447266,4995300.0,-0.049732361866755004,1.5637830429929873,-0.860215318397221,41.783533185391015,39.98014400588004,1.9524600174202362,4.616950734204565,4.759725944678422,-11.312988978650807,15.063418103796927,8.360000610351562,-3.1568818606361475,-4.040502166748027,-10.214792786494456,2.1337884529984024,-7.127647476621249,-0.9533568568748052,7.4800033569335795,25.793630970492252,-13.487650851969768,3.0871453098732173,1,2.440002441406236,6.44500350952147,2.2300014495849467,-8.909996032714858,10.110000610351548,0,-0.005088111675594309,1.4100566227349722,115.81999969482422,-1.1246087260333655,111.69000244140624,1.0959608511786068,114.33000183105469,-0.005088111675594309
4466,2023-01-10,110.87999725341795,111.94000244140624,107.83999633789062,108.79000091552734,2381000.0,0.00745047894797235,-1.055138074641756,-0.8708312537948258,47.426600194297855,40.83824462808239,1.1674383720692703,3.5389193303219173,4.331405962254777,-11.893072242994847,13.98703741326612,4.100006103515611,-3.2962270222017196,-2.941502380371105,-9.170913690656363,3.2879089299141526,-6.056208035513734,0.17320327477152375,6.458403625488302,33.92854710014927,-8.455792455032103,3.1147056551426306,1,1.6200027465820455,5.62500381469728,2.3200035095214986,-9.729995727539048,6.380004882812528,1,-0.009379517868767562,1.5637830429929873,110.05999755859376,1.4100566227349722,115.81999969482422,-1.1246087260333655,111.69000244140624,-0.009379517868767562
4467,2023-01-11,106.16000366210938,112.69000244140624,105.04000091552734,112.41000366210938,4429200.0,-0.04256848582455286,1.2466972888191852,-2.9904358618675824,38.3616444022029,40.92466305510512,5.927609654530286,7.823616306699151,8.76380001472937,-6.948433104225231,12.9997274003346,7.650001525878892,-3.4246049809895993,-7.130496215820315,-14.068310577570557,-0.19268185407007365,-10.599403396695436,-3.6615890349451945,10.980829180908216,9.356747137543236,-34.238169138129145,3.46890718087512,1,5.129997253417969,9.134998321533203,7.039997100830078,-5.010002136230469,8.599998474121108,2,0.01017326831579246,-1.055138074641756,110.87999725341795,1.5637830429929873,110.05999755859376,1.4100566227349722,115.81999969482422,0.01017326831579246
4468,2023-01-12,107.13999938964844,108.4800033569336,103.66999816894531,105.44000244140624,2878600.0,0.00923130834337793,1.196346952426075,-0.27199951171875225,37.040812328062884,41.42699872949481,5.068302167066491,6.182412615591375,7.504564245655189,-7.657163540317583,11.559111952525935,4.810005187988281,-3.336959211124068,-5.529500579833979,-12.326438914170595,1.2674377545026374,-8.92796974700228,-2.1310314126656777,9.516800176269541,26.01199541778927,-16.449039910358938,3.3984691671683063,1,3.4650001525878906,7.470001220703125,8.700000762939453,-5.989997863769531,6.8700027465820455,3,0.10033600953182975,1.2466972888191852,106.16000366210938,-1.055138074641756,110.87999725341795,1.5637830429929873,110.05999755859376,0.10033600953182975
4469,2023-01-13,108.47000122070312,108.5999984741211,105.19000244140624,106.16000366210938,2327800.0,0.012413681525400344,1.6537016036621317,1.3588245325865376,41.21416725741935,41.158425492315565,3.5469360937480587,4.033786516583675,5.9611136996409755,-8.692478893862699,9.657233604144935,3.409996032714858,-2.9805773866281697,-3.5484989166259737,-9.182995147454193,2.0859973142022454,-6.36574703204009,-0.731250801211857,7.407590261396493,47.90420164740036,7.177261514257083,2.8172481154141122,1,2.134998321533203,6.1399993896484375,7.429998397827148,-7.319999694824219,3.1800003051757812,4,0.0904397294016197,1.196346952426075,107.13999938964844,1.2466972888191852,106.16000366210938,-1.055138074641756,110.87999725341795,0.0904397294016197
4470,2023-01-17,109.51000213623048,109.62999725341795,106.0500030517578,107.16999816894531,1590700.0,0.009587912822193845,1.7751955406384763,1.0129898010410399,46.60808436794972,41.21212675218136,2.1480877552609883,2.5968831296929125,4.8149634246346835,-9.418055979743087,8.361677873906936,3.5799942016601562,-2.493951532120903,-2.1719982147216683,-7.542634342384034,3.198637912940697,-4.857316278552858,0.5133198491095214,5.635133747079877,64.74502440220957,20.606644216589757,2.685318063831184,1,1.0949974060058452,5.0999984741210795,6.3899974822997905,-8.360000610351577,2.3600006103515625,1,0.08254954560480732,1.6537016036621317,108.47000122070312,1.196346952426075,107.13999938964844,1.2466972888191852,106.16000366210938,0.08254954560480732
4471,2023-01-18,106.62999725341795,110.26000213623048,106.54000091552734,109.9499969482422,2006500.0,-0.026299012205568184,-1.1257196169599712,-1.4188008829216001,44.54148549953947,41.81275114760017,4.1999446447343445,5.108746119668453,7.661161456252799,-6.2737470475519075,7.511817131501289,3.720001220703139,-2.0820559388475033,-4.652003097534191,-10.283489365509453,0.9794831704410711,-7.467746231521829,-1.8362599635465529,7.8266303670305035,32.815938829539675,-14.253989272018401,2.815743133987633,1,3.710002899169936,7.260002136230483,11.210002899169922,-4.384994506835923,3.4599990844726705,2,0.12698116162704243,1.7751955406384763,109.51000213623048,1.6537016036621317,108.47000122070312,1.196346952426075,107.13999938964844,0.12698116162704243
4472,2023-01-19,106.1999969482422,107.66999816894531,105.95999908447266,106.0,2728300.0,-0.004032639184579634,-11.21433242506812,-0.060240050188555536,44.067797899419304,43.35072835296439,3.749751507527364,5.337486388125043,7.978158824329498,-5.618379444345521,7.285784608865361,1.7099990844726562,-2.239763876743609,-4.780503082275374,-10.82855241646456,1.2675462519138136,-7.804527749369967,-1.75647841518078,7.609432905116066,38.391460640336334,-12.253792512311854,3.0240246670945927,1,4.140003204345689,7.690002441406236,11.640003204345675,-3.244995117187514,4.380004882812486,3,0.10414317802079132,-1.1257196169599712,106.62999725341795,1.7751955406384763,109.51000213623048,1.6537016036621317,108.47000122070312,0.10414317802079132
4473,2023-01-20,107.86000061035156,108.0,104.98999786376952,106.1999969482422,2389900.0,0.01563092005471889,2.1030910806984573,8.300144960707359,42.85229468577132,42.655157757783755,1.6643528284560176,3.4370692169432573,6.207604524871726,-6.979122379782325,7.224938688347374,3.010002136230483,-2.5817470921220718,-2.855999374389654,-8.966927514168205,3.2549287653888967,-5.911463444278937,0.19946469549962842,5.341063341941933,54.45921100253346,4.276244024060354,3.055464069889277,1,0.8199996948242188,6.029998779296875,10.020000457763672,-4.904998779296875,3.1500015258789205,4,0.06397182910099763,-11.21433242506812,106.1999969482422,-1.1257196169599712,106.62999725341795,1.7751955406384763,109.51000213623048,0.06397182910099763
4474,2023-01-23,106.4000015258789,108.86000061035156,106.0,107.86000061035156,2818200.0,-0.013536056705089061,-1.5309715990993271,-0.8795155804761542,38.50034452841169,42.29035901811939,1.8412279084652852,4.467706792548498,7.537163690214513,-5.207590693257941,6.757670152250656,2.8600006103515625,-2.7798478377635263,-3.897998428344721,-9.987865106527622,2.19186824983818,-6.942931767436164,-0.8530650892532776,6.2291984794136965,26.755266015200995,-18.994881968249615,3.044933339091449,1,1.779998779296875,7.489997863769531,12.677499771118164,-3.4449996948242188,4.360000610351577,0,0.07152256110166166,2.1030910806984573,107.86000061035156,-11.21433242506812,106.1999969482422,-1.1257196169599712,106.62999725341795,0.07152256110166166
4475,2023-01-24,106.02999877929688,106.51000213623048,103.72000122070312,105.23999786376952,1685600.0,-0.0034774693728931716,2.1885585738761595,-0.5410968567920041,34.800832035776565,40.8874958893948,1.7650746036164975,4.464080758720996,7.840660992895778,-4.514825186602778,6.574940883113353,2.790000915527358,-2.536933930741057,-3.8855010986328153,-10.041585692264178,2.2705834949985473,-6.963543395448497,-0.807458801817134,6.0616491158148875,35.32105864250451,-5.7378627691023,3.078042296815678,1,2.1500015258789062,5.755001068115234,13.047502517700195,-2.7249984741210938,15.209999084472642,1,0.05300389334418609,-1.5309715990993271,106.4000015258789,2.1030910806984573,107.86000061035156,-11.21433242506812,106.1999969482422,0.05300389334418609
4476,2023-01-25,104.0,105.0500030517578,102.5,103.75,3803500.0,-0.019145513559066907,1.1702097266411413,0.31645532946390925,32.925616808174055,40.28349282339159,3.03575617158009,6.227396117360001,9.563522842030096,-2.1621286704829146,6.618360784603812,3.529998779296875,-3.2856416116406137,-5.543499755859372,-12.191236088620343,1.1042365769015987,-8.867367922239865,-2.2196315894788796,7.586348911541776,23.584903396999586,-14.422217272930652,3.3238681663804868,1,2.3800010681152344,6.020000457763672,15.07750129699707,2.5900001525878906,18.919998168945312,2,0.07567310333251975,2.1885585738761595,106.02999877929688,-1.5309715990993271,106.4000015258789,2.1030910806984573,107.86000061035156,0.07567310333251975
4477,2023-01-26,106.6500015258789,107.02999877929688,104.12999725341795,105.44000244140624,2266900.0,0.025480783902681825,1.9441735634810435,4.839996337890682,41.672173562914395,40.79808851615287,0.5169311818007287,3.5025834555219006,6.755928182409491,-4.484638202028307,7.012279504122635,3.029998779296875,-3.338428652550121,-2.7319984436035156,-9.50114438962585,4.037147502418819,-6.116571416614676,0.6525745294076444,4.209439472739533,65.25159005683659,24.85686229685777,3.3845729730111653,1,-0.2700004577636719,3.3699989318847656,12.007499694824219,0.779998779296875,6.599998474121094,3,0.03225499074350213,1.1702097266411413,104.0,2.1885585738761595,106.02999877929688,-1.5309715990993271,106.4000015258789,0.03225499074350213
4478,2023-01-27,106.72000122070312,107.73999786376952,105.04000091552734,106.36000061035156,1428200.0,0.0006563496842260097,1.2500031789224872,0.2975213906946503,32.63359373248257,39.84469145782656,0.4258747367969278,3.3648895866841855,6.621646192401869,-4.2061695444432985,7.277459695927233,2.6999969482421733,-3.680822058926921,-2.5094989776611385,-9.378528209603658,4.359530254281381,-5.944013593632391,0.9250156383101142,3.4706844980258325,66.35221408366901,29.531971491774073,3.434514615971259,1,-0.3400001525878906,3.299999237060547,11.244998931884751,1.2449989318847514,7.089996337890639,4,0.03616942059782091,1.9441735634810435,106.6500015258789,1.1702097266411413,104.0,2.1885585738761595,106.02999877929688,0.03616942059782091
4479,2023-01-30,105.48999786376952,106.94000244140624,105.08000183105469,106.12000274658205,1687600.0,-0.011525518580063454,-1.5655234827996058,-1.750010596363407,39.455471915068976,39.04995674083981,1.3284068322716678,4.296968040759296,7.664719257795724,-2.631791520048452,7.24663327288898,1.8600006103515483,-3.3628612732635332,-3.4105022430420036,-10.33676866975037,3.515764183666363,-6.873635456396187,0.05263097031217967,4.085432997461126,57.06105119704363,18.067506896272995,3.4631332133541823,1,0.8900032043457173,4.530002593994155,12.370002746582045,3.095005035400405,7.25,0,0.05232727636974199,1.2500031789224872,106.72000122070312,1.9441735634810435,106.6500015258789,1.1702097266411413,104.0,0.05232727636974199
4480,2023-01-31,107.08999633789062,107.55999755859376,105.73999786376952,106.05999755859376,2091000.0,0.015167300279855578,-1.1796427429302359,-1.6349060259638641,41.55901972665367,38.71857165496361,-0.7274710552345027,2.3321749867809274,5.938306305455811,-3.9758470402417743,7.214815197438135,2.069999694824247,-3.0269557138370686,-1.5030036926269474,-8.158877214190937,5.1528698289370425,-4.830940453408942,1.8249330681550475,1.9194000544415672,87.59538567041899,45.979927518535796,3.327936760781992,1,-1.4099960327148438,2.930004119873047,10.410003662109375,1.4950065612792969,4.9900054931640625,1,0.03427029530153547,-1.5655234827996058,105.48999786376952,1.2500031789224872,106.72000122070312,1.9441735634810435,106.6500015258789,0.03427029530153547
4481,2023-02-01,107.70999908447266,108.56999969482422,104.44000244140624,107.16000366210938,2894600.0,0.005789548676664369,2.6387694810323685,0.5339767710586427,54.22341760862939,39.84697384487584,-1.3166215222518787,1.2219347408479848,5.26902249651927,-4.385117280309871,6.695348026588893,4.129997253417983,-2.920853183784132,-0.5320007324218778,-6.533420852685097,5.4694193878413415,-3.5327107925534875,2.468709327709732,-5.209999084472656,80.63062753453852,33.491544648440126,3.000710060131608,2,-2.029998779296875,2.3100013732910156,9.790000915527344,0.8750038146972656,0.05999755859375,2,0.12561506725745875,-1.1796427429302359,107.08999633789062,-1.5655234827996058,105.48999786376952,1.2500031789224872,106.72000122070312,0.12561506725745875
4482,2023-02-02,108.02999877929688,110.5,106.58999633789062,109.16999816894531,3316400.0,0.002970937680291552,1.057895011584624,-2.072743414390545,52.51554126381289,40.92066790910269,-1.5083563383674914,0.427682198633363,4.86762708118647,-4.511141630045472,5.729949323511139,3.910003662109375,-3.1021517316053178,0.10299911499024006,-5.170123008770332,5.376121238750812,-2.533561946890046,2.739560176870526,-5.408598785400386,59.24088752807527,9.03985261041715,2.6365610618802866,2,-1.529998779296875,1.9900016784667969,9.470001220703125,0.5550041198730469,2.6300048828125,3,0.13783207958808186,2.6387694810323685,107.70999908447266,-1.1796427429302359,107.08999633789062,-1.5655234827996058,105.48999786376952,0.13783207958808186
4483,2023-02-03,108.43000030517578,109.9800033569336,106.20999908447266,107.18000030517578,2969300.0,0.0037026893492435597,-1.3636372333301445,-1.096491815127625,49.88066565032555,42.18514803375979,-2.032767726815891,-0.2414523952100609,4.423371801704832,-4.733470181932006,5.356176214908496,3.7700042724609375,-2.983997383085807,0.6660007476806697,-4.3105562839963625,5.642557779357702,-1.8222777681578464,3.154279263519186,-5.493456311035146,65.8415754328362,14.71591361674382,2.4882785158385174,2,-1.9300003051757812,1.5900001525878906,8.325000762939453,0.15500259399414062,4.730003356933594,4,0.0444526393180702,1.057895011584624,108.02999877929688,2.6387694810323685,107.70999908447266,-1.1796427429302359,107.08999633789062,0.0444526393180702
4484,2023-02-06,106.7300033569336,109.06999969482422,106.44000244140624,108.08999633789062,1793800.0,-0.015678289619639907,-1.711344625391769,-1.087994384765625,42.02067555564896,42.987352869301155,-0.3140644787823419,0.7827603777494119,6.111641085749341,-2.783886438686352,4.40390821529583,2.629997253417983,-2.8461944378896646,-0.5794963836669922,-3.813450383088366,2.6544576157543815,-2.196473383377679,1.0374806160436947,-3.490921122558589,37.78880920966506,-11.13432855750105,1.6169769997106835,2,-0.23000335693359375,3.289997100830078,8.972497940063477,1.8549995422363281,6.989997863769531,0,0.06633555681604153,-1.3636372333301445,108.43000030517578,1.057895011584624,108.02999877929688,2.6387694810323685,107.70999908447266,0.06633555681604153
4485,2023-02-07,109.5,109.75,104.66000366210938,105.70999908447266,2189100.0,0.025953307935377756,1.372958159271135,-2.7867797618045853,58.290011225916885,45.80561891571703,-2.838585590473329,-2.141117160604807,3.300288281057277,-5.308009069539111,4.410758896765669,5.089996337890625,-2.7205937750146205,2.2185001373291016,-0.9235759785580768,5.36057625321628,0.6474620793855195,3.7895381952726837,-5.970481054999993,83.4983431869228,31.193652065095534,1.5710380579435885,2,-2.1850013732910156,0.5200004577636719,5.260000228881836,-0.9149971008300781,5.059997558593764,1,0.029589021586936326,-1.711344625391769,106.7300033569336,-1.3636372333301445,108.43000030517578,1.057895011584624,108.02999877929688,0.029589021586936326
4486,2023-02-08,109.83999633789062,110.9000015258789,108.73999786376952,109.5,1917700.0,0.003104989387128887,-1.3225838207666927,0.08970877460680446,60.56910316960998,47.90527776090543,-2.529013577768353,-2.701531595421841,2.951692722610119,-5.404204761013617,4.284987236288693,2.160003662109389,-2.300026336005402,2.6104965209960938,-0.3072420285954536,5.528235070587641,1.15162724620032,4.069365795791867,-6.0316581506906175,83.0127315564826,27.75229377279232,1.4588692747957717,2,-2.169994354248047,0.18000411987304688,4.920003890991211,-1.2549934387207031,4.090003967285156,2,0.020393350035021296,1.372958159271135,109.5,-1.711344625391769,106.7300033569336,-1.3636372333301445,108.43000030517578,0.020393350035021296
4487,2023-02-09,107.23999786376952,110.70999908447266,106.81999969482422,110.0199966430664,4270800.0,-0.023670780779370904,-1.1491738324060023,-8.176555066870161,48.292943606746604,49.645205524712544,0.18268877520310411,-0.017364415602216354,5.4943268642578715,-2.5588385180130473,4.56017128777898,3.8899993896484375,-1.7723248877384634,-0.04350166320801918,-2.9175474258743606,2.830544099458322,-1.4805245445411828,1.3935212181251444,-3.0061598762487733,41.34607507864737,-13.436737878244145,1.437022881333169,2,0.4300041198730611,2.780002593994155,7.5275039672851705,1.3450050354004048,9.97000122070314,3,0.004942174467125193,-1.3225838207666927,109.83999633789062,1.372958159271135,109.5,-1.711344625391769,106.7300033569336,0.004942174467125193
4488,2023-02-10,117.88999938964844,120.0,111.20999908447266,112.6500015258789,6381600.0,0.09930997517743312,-1.1650241237239325,-1.8848921455623153,71.00548172725034,53.150762170510475,-9.740543152738937,-10.351432769563232,-5.020189096316969,-12.864722741341836,4.858481227956868,12.760002136230483,-0.6752656912700274,10.068999862670893,4.5261565392027165,15.611843186139069,7.2975782009367975,12.840421524404988,-13.256191589826201,86.24510355885975,26.763772168197292,2.7714216617340894,2,-5.6699981689453125,-6.6399993896484375,-2.777498245239258,-9.304996490478516,1.0900039672851562,4,-0.06132832101934771,-1.1491738324060023,107.23999786376952,-1.3225838207666927,109.83999633789062,1.372958159271135,109.5,-0.06132832101934771
4489,2023-02-13,118.27999877929688,121.11000061035156,118.01000213623048,119.69000244140624,2944100.0,0.003308163471605674,-2.179490590398717,-0.2690847780413096,72.37852061637264,56.57515115825703,-9.080386804330146,-10.507535888279094,-5.457259010418397,-12.89574218429523,5.277421831867533,3.220001220703125,-0.018329064855521437,9.968499374389651,2.712395706702978,17.224603042076325,6.340447540546307,13.596551208232995,-12.416895603460418,82.79633826098008,19.422020806191455,3.6280518338433367,2,-5.504997253417969,-6.474998474121094,-3.1674976348876953,-9.694995880126953,-3.279998779296875,0,-0.043287074484512744,-1.1650241237239325,117.88999938964844,-1.1491738324060023,107.23999786376952,-1.3225838207666927,109.83999633789062,-0.043287074484512744
4490,2023-02-14,118.5500030517578,119.79000091552734,116.62000274658205,117.5,1995900.0,0.002282755117073876,-1.2562284150394358,-0.7446810813150635,78.40687759663048,59.262202268034926,-8.441555119034277,-10.60951645608408,-5.828583188266336,-12.755087551813332,5.836184345147941,3.1699981689452983,0.9597628657541151,9.786503601074202,1.209951608651437,18.363055593496966,5.498227604862819,14.074779597285584,-11.162210132469838,82.0853926201495,13.112958564165652,4.2882759962113814,2,-5.6650009155273295,-6.745002746582017,-3.4375019073486186,-8.350002288818345,-4.050003051757798,1,-0.04074231722242927,-2.179490590398717,118.27999877929688,-1.1650241237239325,117.88999938964844,-1.1491738324060023,107.23999786376952,-0.04074231722242927
4491,2023-02-15,120.16999816894531,120.27999877929688,118.0,118.66000366210938,1562100.0,0.01366507866288491,1.6358432486306747,1.4380858268060008,77.50203383317563,62.03847922018634,-9.061099798387488,-11.766386861761589,-7.535741815721707,-13.894949460642437,6.620568876625976,2.279998779296875,1.872671444994623,10.729498672485349,0.8269555698983879,20.63204177507231,5.778227121191861,15.680770223778836,-11.409984480550989,93.42195674469933,22.98831893597631,4.951271551293484,2,-7.284996032714844,-8.364997863769531,-5.667497634887695,-7.739997863769531,-6.0800018310546875,2,-0.04668387031565502,-1.2562284150394358,118.5500030517578,-2.179490590398717,118.27999877929688,-1.1650241237239325,117.88999938964844,-0.04668387031565502
4492,2023-02-16,117.26000213623048,119.38999938964844,117.08000183105469,118.48999786376952,1580700.0,-0.02421566178792567,-1.9056639987716166,-0.8145696702674657,69.21955607593003,64.18724482303128,-5.256966121345357,-8.416855241664848,-4.698551948094888,-10.512077225852181,7.202663554266109,3.089996337890625,2.628172743705818,7.266502380371108,-3.098563324336169,17.631568085078385,2.0839695280174624,12.449035232724754,-7.264989755640428,61.11113251793885,-9.432348174889533,5.182532852353641,2,-4.375000000000014,-5.455001831054702,-2.7575016021728658,-4.819999694824233,-1.1900024414062642,3,-0.028398445935434724,1.6358432486306747,120.16999816894531,-1.2562284150394358,118.5500030517578,-2.179490590398717,118.27999877929688,-0.028398445935434724
4493,2023-02-17,114.76000213623048,117.02999877929688,113.4000015258789,116.38999938964844,1810100.0,-0.021320142882954585,1.4948468744346768,1.325205622201014,66.15546952575411,66.86888859748741,-1.9720055277701078,-5.663806060323736,-2.31061381344405,-7.5439877702754785,7.212866089032308,3.8600006103515767,3.006626167079105,4.4215023040771655,-6.1026705108646695,14.945675119019,-0.840584103393752,9.683588711548083,-3.6534909326642833,17.639439323546913,-52.3536168193684,5.26208640747092,2,-1.8750000000000142,-2.9550018310547017,-1.467500686645522,-2.319999694824233,-0.9400024414062642,4,0.021348875066539375,-1.9056639987716166,117.26000213623048,1.6358432486306747,120.16999816894531,-1.2562284150394358,118.5500030517578,0.021348875066539375
4494,2023-02-21,114.01000213623048,114.79000091552734,112.79000091552734,113.58999633789062,2393100.0,-0.006535378058896146,1.0201985951148838,-0.2576727031037288,62.42817637391504,67.32868472504276,-0.09022727944351061,-4.547610305111718,-1.7185182310436886,-6.314170730532382,7.411166506261554,2.0,3.433392848867072,3.2910022735595845,-7.183770113164357,13.765774660283526,-1.9463839198023862,8.528388466921555,-1.9031419919857484,16.288405456088377,-49.35156823222599,5.237386193361971,2,-0.045001983642592336,-2.2050018310547017,-1.4025020599365376,0.5999984741210795,-0.05000305175782671,1,0.043592677200062324,1.4948468744346768,114.76000213623048,-1.9056639987716166,117.26000213623048,1.6358432486306747,120.16999816894531,0.043592677200062324
4495,2023-02-22,111.6500015258789,114.9800033569336,104.1999969482422,114.54000091552734,6377800.0,-0.02069994356750926,4.718829810054592,-6.880855933588621,56.6599124914756,66.89433020525006,2.9131749907922426,-1.8392865050487615,0.29944657405420116,-3.542123989269797,7.6131995966925965,10.780006408691392,3.8784823326559206,0.6500015258789062,-9.59412264385486,10.894125695612672,-4.472060558987977,5.772063610745789,9.459999084472656,46.33086896326594,-16.693579397086467,5.122062084866882,2,1.0049972534179688,0.154998779296875,0.9574985504150391,2.9599990844726562,2.75,2,0.030004464203653436,1.0201985951148838,114.01000213623048,1.4948468744346768,114.76000213623048,-1.9056639987716166,117.26000213623048,0.030004464203653436
4496,2023-02-23,111.87000274658205,112.0999984741211,109.3499984741211,111.61000061035156,2627000.0,0.001970454256126075,6.638956882940734,-0.08996615610431381,56.512899453183394,67.80765863263191,3.3653110412551825,-1.5172461842859661,-0.06688859534874325,-3.3249769624640777,7.53520301412674,2.75,4.685982859454953,0.47650260925294674,-9.225748216317982,10.178753434823875,-4.374622803532517,5.327628022038411,8.901797790527326,50.49377594194634,-12.471868000040594,4.851125412785462,2,0.7849960327148295,-0.06500244140626421,0.7374973297118999,2.739997863769517,4.309997558593736,3,0.023509405460332866,4.718829810054592,111.6500015258789,1.0201985951148838,114.01000213623048,1.4948468744346768,114.76000213623048,0.023509405460332866
4497,2023-02-24,110.08999633789062,111.4800033569336,109.3499984741211,110.41999816894531,1540200.0,-0.015911382542142638,-1.3535997302309897,-1.2692273834325432,52.6895599648049,65.77255621458242,6.249283247360495,0.5625311651800189,1.5327668207194307,-1.088826228321281,8.03622471223816,2.5200042724609517,4.947611781186694,-1.4755035400390568,-10.94280574570709,7.991798665628977,-6.209154642873074,3.25814756279496,10.3503681274414,45.90801675017566,-16.004235840091006,4.733651102834018,2,2.56500244140625,1.7150039672851562,2.025003433227539,4.5200042724609375,5.150001525878892,4,0.03633390982885598,6.638956882940734,111.87000274658205,4.718829810054592,111.6500015258789,1.0201985951148838,114.01000213623048,0.03633390982885598
4498,2023-02-27,110.58000183105469,111.68000030517578,109.0199966430664,110.9800033569336,1528700.0,0.004450953851066863,1.9555671409618995,1.2121191103712952,56.49240855984571,64.0074326527461,5.155460009038876,0.39688286818932283,0.7747644134927043,-1.1861013500219997,8.787868894307268,2.660003662109375,5.1807409058878875,-1.1784980773925753,-10.38363361693601,8.026637462150859,-5.781065847164285,3.4240696923791347,9.535555283935537,59.183683579896574,-5.54125559680859,4.602567769771716,2,1.6599960327148438,1.2249984741210938,1.5349979400634766,4.029998779296875,5.05999755859375,0,0.04964729402118495,-1.3535997302309897,110.08999633789062,6.638956882940734,111.87000274658205,4.718829810054592,111.6500015258789,0.04964729402118495
4499,2023-02-28,111.01000213623048,112.5199966430664,109.87999725341795,111.69000244140624,1714400.0,0.0038885901433856063,1.2564206229398212,1.6999942779758583,52.76455849392262,61.158286085778556,4.007156407726356,0.4233358215781067,0.014019121995502815,-1.3125269633767687,9.492959686718006,2.6399993896484517,5.936827463809806,-1.0244979858398295,-9.757153940467191,7.708157968787532,-5.390825963153503,3.341829991473844,8.787243775424784,63.172552314047856,0.7883531923306037,4.366327977313678,2,1.2299957275390483,0.7949981689452983,0.2749977111816264,3.5999984741210795,1.8099975585937358,1,0.02531301238194139,1.9555671409618995,110.58000183105469,-1.3535997302309897,110.08999633789062,6.638956882940734,111.87000274658205,0.02531301238194139
4500,2023-03-01,110.76000213623048,111.30999755859376,109.31999969482422,110.51000213623048,1856000.0,-0.002252049321584626,1.9481649768856246,-0.36764689382806237,51.68994397357911,58.29027610137895,3.392718694858033,1.0143891319702476,0.09279895446680086,-0.7590804552354058,10.463163323592163,1.9899978637695455,5.147631693076917,-1.4579982757568217,-9.902670971045353,6.98667441953171,-5.6803346234010945,2.764338071887451,8.725298796156522,49.714442661830766,-9.644801680390941,4.2223363476442675,3,1.0349960327148295,1.0449981689452983,0.2749977111816264,3.8499984741210795,1.709999084472642,2,0.028891268386816327,1.2564206229398212,111.01000213623048,1.9555671409618995,110.58000183105469,-1.3535997302309897,110.08999633789062,0.028891268386816327
4501,2023-03-02,121.23999786376952,121.37000274658205,112.37999725341795,112.51000213623048,4457300.0,0.09461895562848621,1.0,34.919982910156136,69.94301647514207,58.37066059018028,-7.732713363604759,-8.853947351655378,-10.388265590918067,-10.937552642220083,10.81299626474033,10.610000610351562,4.487389361926702,8.345497512817374,-0.7233117181656326,17.41430674380038,3.811092897325878,12.87990212830887,-17.040000915527315,98.94732940435131,35.76832167201647,4.534404615491501,3,-8.454998016357393,-9.304996490478501,-11.257497787475572,-6.6299972534179545,-8.709999084472642,3,-0.056416994873064286,1.9481649768856246,110.76000213623048,1.2564206229398212,111.01000213623048,1.9555671409618995,110.58000183105469,-0.056416994873064286
4502,2023-03-03,122.91999816894531,123.13999938964844,119.88999938964844,120.52999877929688,2771100.0,0.01385681569430175,1.296818301908156,0.27376867804288985,59.62494802786173,57.64504709041446,-9.527309032384181,-9.86712248719519,-11.97246418644896,-12.413851506006722,11.689655432261127,3.25,3.6679937852323405,9.280997848510737,-0.521443372559844,19.083439069581317,4.379777237975446,14.182218459046027,-18.37660110473631,98.44191800347645,36.603414390713446,4.901220610535293,3,-9.25,-9.28499984741211,-14.71999740600586,-8.894996643066406,-7.879997253417969,4,-0.05483239476220836,1.0,121.23999786376952,1.9481649768856246,110.76000213623048,1.2564206229398212,111.01000213623048,-0.05483239476220836
4503,2023-03-06,113.25,116.08000183105469,112.44000244140624,114.0999984741211,5556400.0,-0.0786690393181958,-1.947375574136572,-0.355647987946192,42.89748904392342,55.474970720415385,-0.10508031725494504,0.19235494857048252,-2.3467141361025483,-2.5636575497065337,12.443354016029035,10.479995727539077,2.4931996232720905,-0.6300003051757841,-10.125410013107071,8.865409402755503,-5.377705159141428,4.11770454878986,-7.962738842773419,28.437050593044667,-29.480159430272714,4.747704853965642,3,0.4199981689453125,0.4199981689453125,-5.049999237060547,0.7750015258789062,1.5699996948242188,0,0.017571725066397592,1.296818301908156,122.91999816894531,1.0,121.23999786376952,1.9481649768856246,110.76000213623048,0.017571725066397592
4504,2023-03-07,113.80999755859376,115.37999725341795,112.12000274658205,113.23999786376952,2304700.0,0.004944790804360055,-1.3202891035022066,-0.6705890800729167,43.36133627681246,53.99735114100837,-0.7782761261819076,0.2002350031659006,-2.997267965735901,-2.9297513043096473,13.25769495370564,3.259994506835909,1.660438536318381,-0.424002456665022,-9.305081745709359,8.457076832379315,-4.864542101187197,4.016537187857153,-7.808626872070306,32.489131424880654,-21.446844509625535,4.440539644522169,3,2.2700004577636577,-0.1399993896484517,-5.609996795654311,0.21500396728514204,2.470001220703111,1,0.01607944706362474,-1.947375574136572,113.25,1.296818301908156,122.91999816894531,1.0,121.23999786376952,0.01607944706362474
4505,2023-03-08,112.73999786376952,114.0199966430664,111.86000061035156,113.51000213623048,1394800.0,-0.00940163182301601,1.4134124406482027,-1.3508854117867342,39.431009982025884,52.09936342199087,0.5169637401050409,1.6078480713740788,-1.9973080922132027,-1.6483859197977466,13.585960173055655,2.1599960327148438,1.0205185300323762,-1.6560020446777486,-10.288204438934557,6.976200349579059,-5.972103241806153,2.6600991524506554,-6.053082029121057,7.801394934838886,-39.44042439372184,4.3161011971284005,3,3.340000152587905,0.9300003051757955,-4.539997100830064,1.2850036621093892,2.9599990844726847,2,0.0007096135583697372,-1.3202891035022066,113.80999755859376,-1.947375574136572,113.25,1.296818301908156,122.91999816894531,0.0007096135583697372
4506,2023-03-09,112.08000183105469,116.6500015258789,111.87000274658205,113.26000213623048,3223300.0,-0.005854142675364771,-4.975004172329202,1.5324594257178146,42.127659475788725,50.925818923211295,1.3520648504285475,2.5763551969324965,-1.3442522873591827,-0.833004545920403,14.146922831894296,4.779998779296861,0.5339279720726893,-2.4279983520507784,-10.867275680332057,6.0112789762305,-6.647637016191425,1.7916403120898678,-4.734962654206228,1.950365642830668,-41.73860702633878,4.219638664140643,3,3.9999961853027344,1.589996337890625,-4.230001449584961,1.9449996948242188,6.569999694824219,3,0.0034796518850552793,1.4134124406482027,112.73999786376952,-1.3202891035022066,113.80999755859376,-1.947375574136572,113.25,0.0034796518850552793
4507,2023-03-10,107.7699966430664,112.27999877929688,107.27999877929688,112.27999877929688,3014300.0,-0.03845472089200197,1.2172938499665897,3.8220347202016804,39.93084969590131,49.08564571610636,5.921029147086301,7.302505687605446,2.9588782676227936,3.6777193880064374,14.440318139947742,5.0,0.2844936231551145,-6.764503479003906,-15.110500915136868,1.5814939571290552,-10.937502197070387,-2.5915047609374255,15.370002746582031,5.229431378216741,-40.029791285807306,4.172998718066481,3,7.44000244140625,5.900001525878906,0.08000373840332031,6.2550048828125,11.160003662109375,4,0.044168157042776546,-4.975004172329202,112.08000183105469,1.4134124406482027,112.73999786376952,-1.3202891035022066,113.80999755859376,0.044168157042776546
4508,2023-03-13,110.66000366210938,112.94000244140624,106.16000366210938,106.2699966430664,1971300.0,0.02681643415666657,-1.9414356192313933,-0.9733935564634136,45.454549218893135,48.27342246332532,3.4012405929560288,4.050757731337768,0.09898320058931631,0.9702303209201233,13.939248576700303,6.779998779296861,0.08543487866350574,-3.5129966735839844,-11.873343597778558,4.847350250610589,-7.693170135681271,0.6671767885133022,12.162795715332038,42.898006829364085,-5.776908575579604,4.18017346209729,3,3.9899978637695312,3.0099945068359375,-2.400003433227539,3.3649978637695312,13.45999908447267,0,0.03958067150252331,1.2172938499665897,107.7699966430664,-4.975004172329202,112.08000183105469,1.4134124406482027,112.73999786376952,0.03958067150252331
4509,2023-03-14,113.16000366210938,113.70999908447266,111.3000030517578,111.86000061035156,2077400.0,0.02259172164527956,1.0083351347227463,0.29612778433352394,52.04109435055807,48.31243917187854,1.383813559933344,1.2095263864405013,-2.415381102668647,-1.2861533256362208,13.138664857728157,3.0499954223632812,0.2259878279711245,-0.7569969177246065,-8.898523502057628,7.384529666608415,-4.82776020989111,3.3137663744418973,8.996283886718757,66.73023284567746,17.0252131530424,4.070763292166509,3,1.4899978637695312,0.5099945068359375,-4.900003433227539,0.8649978637695312,9.02999877929686,1,0.01466945898721872,-1.9414356192313933,110.66000366210938,1.2172938499665897,107.7699966430664,-4.975004172329202,112.08000183105469,0.01466945898721872
4510,2023-03-15,113.72000122070312,114.33000183105469,111.19000244140624,112.08000183105469,1967400.0,0.004948723404657018,1.1958033003793456,1.261535030576194,52.47789714074561,46.3718703569456,1.4391940435444894,0.2836677358818349,-3.0212502134357067,-1.5953678242348701,12.658367632067376,3.1399993896484517,0.23271648504075415,0.044500732421880684,-7.799488757283669,7.88849022212743,-3.877494012430887,3.9664954772746484,7.796434972656257,72.06862819967344,21.53544177568157,3.9219947448527717,3,0.9300003051757812,-0.0500030517578125,-5.460000991821289,0.30500030517578125,10.010002136230469,2,0.022511409876134314,1.0083351347227463,113.16000366210938,-1.9414356192313933,110.66000366210938,1.2172938499665897,107.7699966430664,0.022511409876134314
4511,2023-03-16,114.55999755859376,115.36000061035156,112.38999938964844,113.05999755859376,2653700.0,0.007386531207121738,-1.0915528524301055,0.9146344867369439,56.141798977296325,45.98485379577166,-0.5006582579611347,-1.0521072998755159,-3.9463377242250175,-2.137552104635162,11.969772501870773,2.970001220703125,0.3980273155031142,1.1649971008300923,-6.07944239868641,8.409436600346595,-2.457222648928166,4.787216850588351,6.342181333515612,91.3043117703354,38.5260272870075,3.6222197497582527,3,-3.1549949645996236,-0.8899993896484517,-5.892498016357436,-0.534996032714858,9.270004272460923,3,0.00995111220271605,1.1958033003793456,113.72000122070312,1.0083351347227463,113.16000366210938,-1.9414356192313933,110.66000366210938,0.00995111220271605
4512,2023-03-17,113.93000030517578,115.4499969482422,113.05999755859376,114.5,2623900.0,-0.0054992778181210955,-1.0692588935091096,-0.3799997965494792,54.58527140120871,47.283496279914466,-1.430424135581589,-0.7213613860678407,-3.3976114448566648,-1.2314593816348918,11.516811864207197,2.3899993896484375,0.6355638885373907,0.7014999389648438,-6.318510312154899,7.721510190084587,-2.8085051865950277,4.211505064524715,6.382491577733589,83.63834508540153,30.362033063488212,3.510005125559869,3,-2.5249977111816406,-0.26000213623046875,-5.084999084472656,0.095001220703125,10.029998779296875,4,0.04142895820293169,-1.0915528524301055,114.55999755859376,1.1958033003793456,113.72000122070312,1.0083351347227463,113.16000366210938,0.04142895820293169
4513,2023-03-20,117.20999908447266,117.43000030517578,113.9499969482422,113.9499969482422,1704100.0,0.028789596862204725,-1.1349699856071431,-5.719305055480427,57.872014451293694,48.89579385485683,-4.570232897483336,-4.014212227838186,-6.637334865222073,-4.266018616637012,11.9091037979446,3.5,-0.6713838142518966,3.8589988708496037,-3.356325373493874,11.074323115193081,0.2513367486778577,7.46666099302135,2.536393269604716,96.47433820481753,42.61365723112198,3.6076621221717398,3,-5.414997100830078,-3.5400009155273438,-8.364997863769531,-3.18499755859375,7.720001220703125,0,0.014674526355584527,-1.0692588935091096,113.93000030517578,-1.0915528524301055,114.55999755859376,1.1958033003793456,113.72000122070312,0.014674526355584527
4514,2023-03-21,118.9800033569336,119.29000091552734,116.73999786376952,117.5999984741211,1706300.0,0.015101137157976563,1.5500030517578267,0.4233141038392698,60.04890274740318,51.18667082878764,-6.179599629449243,-5.684218265927711,-8.47880830940288,-5.809413991828663,12.619768918815938,2.5500030517578267,-1.5978574173329747,5.380503082275396,-2.260186346717134,13.021192511267927,1.5601583677791382,9.200847796771654,-12.819999694824219,96.17286892603538,40.06150921941986,3.820344714496262,3,-6.255001068115234,-5.310005187988281,-7.245002746582031,-4.9550018310546875,4.599998474121094,1,0.043200531556792265,-1.1349699856071431,117.20999908447266,-1.0692588935091096,113.93000030517578,-1.0915528524301055,114.55999755859376,0.043200531556792265
4515,2023-03-22,115.0,119.23999786376952,114.91999816894531,118.93000030517578,1452600.0,-0.033451027438567094,-1.1124672393370385,-2.84781623175586,40.930236065432744,51.053623783192535,-2.0621596956910793,-1.518212791489674,-4.432305156027425,-1.6501502100561254,11.589412505540643,4.3199996948242045,-1.3105033324479791,1.2329998016357422,-6.374550058233325,8.84054966150481,-2.5707751282987914,5.036774731570276,-8.577396392822266,37.826087437264825,-12.335295534993598,3.8037749299345305,3,-2.2749977111816406,-1.3300018310546875,-2.7099990844726562,-0.9749984741210938,6.339996337890625,2,0.0625217603600543,1.5500030517578267,118.9800033569336,-1.1349699856071431,117.20999908447266,-1.0692588935091096,113.93000030517578,0.0625217603600543
4516,2023-03-23,114.5,116.87000274658205,113.31999969482422,116.26000213623048,1918700.0,-0.004347826086956497,1.3825496998169327,0.44783765892144417,37.326914720734784,50.76429767484069,-1.3217823683960148,-0.8549091438625283,-3.8966794069870048,-0.9502620415790375,10.625713018544491,3.5500030517578267,-1.0839307834406924,0.6014999389648494,-6.958759256450563,8.161759134380262,-3.1786296587428637,4.381629536672563,-7.820048446655278,23.11399142030331,-20.075209334220315,3.780129597707706,3,-1.7749977111816406,-0.8300018310546875,-2.154998779296875,-0.47499847412109375,3.940002441406236,3,0.08061138302998772,-1.1124672393370385,115.0,1.5500030517578267,118.9800033569336,-1.1349699856071431,117.20999908447266,0.08061138302998772
4517,2023-03-24,114.08999633789062,115.20999908447266,112.79000091552734,114.26000213623048,1360700.0,-0.003580818009688902,1.338162826783233,0.0965940863594467,51.75291340257525,51.464115917472036,0.0882743139248987,-0.13688886353850194,-3.3029169674577474,-0.6540005599089795,9.650195937050096,2.4199981689453125,-0.6048174065417555,-0.008503723144528408,-7.353106982806025,7.3360995365169686,-3.680805352975284,3.663797906686227,-7.157843797302249,19.99992957481971,-24.02030957983832,3.67230162983075,3,1.1500053405761719,-0.4199981689453125,-1.7449951171875,-0.06499481201171875,4.0300064086914205,4,0.08537124906479887,1.3825496998169327,114.5,-1.1124672393370385,115.0,1.5500030517578267,118.9800033569336,0.08537124906479887
4518,2023-03-27,116.06999969482422,117.9499969482422,115.04000091552734,115.75,1571400.0,0.01735474993854491,-2.344827132615718,-1.8822869452047073,54.45232667860872,51.73203062058878,-1.1662629420745105,-1.7755397214804844,-5.103958051995264,-2.7359501007034908,8.454528924630841,3.8600006103515767,-0.1387232551182933,1.6969997406005888,-5.5028564441200984,8.896855925321276,-1.9029283517597548,5.296927832960932,-8.89069018673706,50.46151968149039,4.776843870483646,3.5999280923603445,3,-0.8299980163574219,-2.4000015258789062,-3.7249984741210938,-2.0449981689453125,1.25,0,0.06797621616604754,1.338162826783233,114.08999633789062,1.3825496998169327,114.5,-1.1124672393370385,115.0,0.06797621616604754
4519,2023-03-28,113.81999969482422,117.98999786376952,113.13999938964844,117.31999969482422,1335500.0,-0.019384854018400843,1.0041331172720855,-10.937510430822783,52.03313499598138,51.68261260450386,1.3267219147235778,0.7333725528152399,-2.7403276558947027,-0.5742320979262132,7.474787420290008,4.8499984741210795,0.7643577912525075,-0.6935001373290959,-7.724729928426015,6.337729653767823,-4.209115032877563,2.822114758219371,-6.398476358588255,15.968980878007732,-33.082198717186806,3.515614895548462,3,2.020000457763672,-0.15000152587890625,-1.4749984741210938,0.2050018310546875,3.5999984741210938,1,0.09761026744104595,-2.344827132615718,116.06999969482422,1.338162826783233,114.08999633789062,1.3825496998169327,114.5,0.09761026744104595
4520,2023-03-29,113.95999908447266,115.75,113.06999969482422,114.83000183105469,1559900.0,0.001230006940992956,-1.0226405751120657,0.24857221330915177,53.60982351322852,51.40128199738522,1.3682304157460834,0.8910874235109816,-2.796254499147466,-0.753257098549966,6.3318088663207925,2.6800003051757812,1.2918615257513721,-0.7135005950927678,-7.527372403986718,6.100371213801182,-4.12043649953975,2.6934353093542143,-6.3011061966508635,22.499977992118307,-31.16621884774418,3.4069359044469776,3,2.0800018310546875,-0.29000091552734375,-1.0749988555908203,0.06500244140625,6.8600006103515625,2,0.08441560919504054,1.0041331172720855,113.81999969482422,-2.344827132615718,116.06999969482422,1.338162826783233,114.08999633789062,0.08441560919504054
4521,2023-03-30,114.4000015258789,115.0,112.62000274658205,114.2699966430664,1547800.0,0.0038610253153836815,2.578938310980555,-0.14943042803399015,64.9526406567676,52.55321191466954,1.0092826638843349,-0.09235988715440158,-3.0524927633864536,-1.176632830054217,6.0202531896074065,2.3799972534179545,1.3726537321281853,0.06850166320801065,-6.00393231034451,6.140935636760531,-2.9677153235682567,3.104718649984278,-6.5084864775029985,33.14712100202305,-25.545282100354974,3.036216986776264,3,1.5550003051757812,0.25,-2.170001983642578,-0.375,5.779998779296875,3,0.06066428950564129,-1.0226405751120657,113.95999908447266,1.0041331172720855,113.81999969482422,-2.344827132615718,116.06999969482422,0.06066428950564129
4522,2023-03-31,116.18000030517578,116.87000274658205,114.5199966430664,115.0199966430664,2118200.0,0.01555942968142543,-1.1759278882154443,8.922769953051644,63.10540190705833,53.1346994097545,-0.46711115321713237,-2.5330639476590733,-4.610392489022516,-2.9658905753362887,5.2656608880366935,2.470001220703139,1.4482910972831888,2.185500335693362,-2.4606509950515516,6.831651666438276,-0.1375753296790947,4.508576001065819,-8.060515539456844,66.29424200404637,5.372460437757482,2.323075665372457,3,-0.22499847412109375,-1.529998779296875,-3.950000762939453,-2.154998779296875,3.470001220703125,4,0.019452591928851737,2.578938310980555,114.4000015258789,-1.0226405751120657,113.95999908447266,1.0041331172720855,113.81999969482422,0.019452591928851737
4523,2023-04-03,115.23999786376952,116.02999877929688,113.25,116.02999877929688,1743300.0,-0.00809091443395693,6.037963436893391,-0.6810331219910148,55.33331637912985,52.61074536883523,0.18333937786385945,-1.5139529249309618,-3.5081497701750237,-2.0478924571230976,5.224815850709745,2.9300003051757812,1.2833727046818808,1.1459980010986186,-3.5182198916876644,5.810215893884902,-1.18611094529453,3.478106947491767,-6.897102775054407,48.789525130139985,-10.926706354117073,2.3321089463931424,4,0.6900024414062642,-0.5899963378906108,-3.009998321533189,-1.9349975585937358,7.330001831054702,0,0.024991365291564094,-1.1759278882154443,116.18000030517578,2.578938310980555,114.4000015258789,-1.0226405751120657,113.95999908447266,0.024991365291564094
4524,2023-04-04,115.63999938964844,116.18000030517578,114.3000030517578,115.44000244140624,1467100.0,0.0034710303132059472,1.9374985098824817,-0.2531604005910494,54.96379787402747,54.17003001423465,-0.827261310168268,-1.8654693881381377,-3.690850587579746,-2.4681149984446336,5.110966877109152,1.879997253417983,1.2489087320058303,1.4544994354248075,-3.2578119320175745,6.1668108028671895,-0.9016562482963906,3.8106551191460056,-7.078162184397087,71.05874454273864,12.371915592537647,2.356155683721193,4,-0.33499908447265625,-0.9899978637695312,-3.6175003051757812,-2.3349990844726562,5.430000305175781,1,0.014527847752013878,6.037963436893391,115.23999786376952,-1.1759278882154443,116.18000030517578,2.578938310980555,114.4000015258789,0.014527847752013878
4525,2023-04-05,112.81999969482422,115.73999786376952,112.41999816894531,115.69000244140624,1489600.0,-0.02438602308637383,1.2356948543861526,-14.350232700082834,45.919332449917796,55.12474309525499,1.845007628577278,1.0127556598215506,-0.6699104378886886,0.35018791100162616,5.105626058126624,3.3199996948242045,0.7094248035878223,-1.3695003509521513,-6.076778414881531,3.3377777129772284,-3.723139382916841,0.9841386810125385,-4.043599215367351,8.988789087748204,-43.68960924049595,2.3536390319646907,4,2.384998321533203,1.8300018310546875,-0.7975006103515625,0.4850006103515625,8.879997253417983,2,0.04077289918954086,1.9374985098824817,115.63999938964844,6.037963436893391,115.23999786376952,-1.1759278882154443,116.18000030517578,0.04077289918954086
4526,2023-04-06,112.47000122070312,112.94000244140624,111.43000030517578,112.94000244140624,1835200.0,-0.0031022733120708024,5.425524316603146,0.16376333481312905,46.5304230938404,54.54446639428444,2.097324514623054,1.4687748466899393,-0.05345262438291343,0.5896170074763916,5.658308359659021,1.5100021362304545,-0.15019731296405325,-1.7389987945556697,-6.41259327909907,2.934595689987731,-4.07579603682737,0.5977984477160305,-3.4833287325248534,19.1176553085976,-28.41993351438808,2.336797242271702,4,2.2399978637695312,2.1800003051757812,-0.6700019836425781,0.8349990844726562,7.1399993896484375,3,0.07424200572146922,1.2356948543861526,112.81999969482422,1.9374985098824817,115.63999938964844,6.037963436893391,115.23999786376952,0.07424200572146922
4527,2023-04-10,112.52999877929688,113.06999969482422,110.9000015258789,112.5199966430664,1871300.0,0.0005334538805241706,2.9816335244174734,-0.02128108564379001,36.868697031517264,52.59072976682983,2.0034548473780944,1.8800607779276532,0.07376960753239814,0.48022892514039484,5.505528417261956,2.1699981689453125,0.15230765316727002,-1.9170013427734318,-5.586999346062555,1.7529966605156915,-3.7520003444179935,-0.08200234112887017,-3.3372597225716163,30.871167239834698,-10.043488745824412,1.834999001644564,4,1.9150009155273438,2.1200027465820312,-0.1699981689453125,-0.5949974060058594,6.0800018310546875,0,0.06798188579813913,5.425524316603146,112.47000122070312,1.2356948543861526,112.81999969482422,1.9374985098824817,115.63999938964844,0.06798188579813913
4528,2023-04-11,115.04000091552734,115.12000274658205,111.97000122070312,112.0,1826000.0,0.022305182293241632,-1.0322600492711556,303.9351639969489,39.3857766150998,51.18546772450966,-0.7465223368400302,-0.3003788497763935,-2.2182428721963277,-2.017647166013745,4.942995895733018,3.1500015258789205,0.7011806663914655,0.3740009307861385,-2.8387465191464827,3.5867483807187597,-1.232372794180165,1.980374655752442,-5.645316621626037,78.40909747709736,42.646635983185284,1.6063737249663086,4,-1.154998779296875,-2.3149986267089844,-1.387502670288086,-2.220001220703125,3.5499954223632812,1,0.04007302306731231,2.9816335244174734,112.52999877929688,5.425524316603146,112.47000122070312,1.2356948543861526,112.81999969482422,0.04007302306731231
4529,2023-04-12,114.81999969482422,116.68000030517578,114.56999969482422,116.12999725341795,1534600.0,-0.001912388899098394,-1.331495531950767,-0.43092011976137606,49.391891299764374,50.71680858968032,-0.4132068085591385,0.05308317789405237,-1.7386612027323594,-1.8396870194810901,4.384685081823292,2.1100006103515625,0.716294828175208,0.07099990844726278,-3.0627285245681577,3.2047283414626833,-1.4958643080604475,1.637864124954973,-5.227409068490388,67.82005184821462,30.983576089527503,1.5668642165077082,4,-0.93499755859375,-2.0949974060058594,-1.1500015258789062,-2.0,4.209999084472656,2,0.06749695192996374,-1.0322600492711556,115.04000091552734,2.9816335244174734,112.52999877929688,5.425524316603146,112.47000122070312,0.06749695192996374
4530,2023-04-13,116.27999877929688,116.5999984741211,115.0500030517578,115.16999816894531,1093400.0,0.012715546841605363,-1.2963050874277755,-0.8473302893351441,55.64720074977149,49.6828708222363,-1.6869012157462038,-1.2704292805634907,-2.9683431595589695,-3.310990842012103,3.9336556749122815,1.779998779296875,0.5252089994745575,1.4029991149902372,-1.7627267593555587,4.568724989336033,-0.17986382218265362,2.985862052163128,-6.493459947179176,93.07955691423925,52.255639698610985,1.5828629371728948,4,-2.3949966430664062,-3.5549964904785156,-1.4050006866455078,-3.4599990844726562,0.8499984741210795,3,0.04119367875655833,-1.331495531950767,114.81999969482422,-1.0322600492711556,115.04000091552734,2.9816335244174734,112.52999877929688,0.04119367875655833
4531,2023-04-14,115.6999969482422,116.45999908447266,114.12999725341795,115.68000030517578,1150000.0,-0.00498797589562705,2.025974605030462,0.01801498384769993,55.05335784189302,48.788199259440155,-1.0092342190653767,-0.6331019964319893,-2.180002832191903,-2.709855114676614,3.7625405384103097,2.3300018310547017,0.5588902406434642,0.7659973144531449,-2.4167026563116707,3.9486972852179605,-0.8253526709292629,2.3573472998355527,-5.723388874456305,83.04492103971006,37.951615043062326,1.5913499853824105,4,-1.909996032714858,-2.9749946594238423,-0.8249988555908345,-2.879997253417983,3.590003967285142,4,0.05185825547328293,-1.2963050874277755,116.27999877929688,-1.331495531950767,114.81999969482422,-1.0322600492711556,115.04000091552734,0.05185825547328293
4532,2023-04-17,118.6500015258789,120.22000122070312,117.69000244140624,117.91000366210938,2180500.0,0.025497015172406323,-3.2881324152199123,37.006104540225515,57.63313737688015,49.04373492585686,-3.991803909478236,-3.3849113656578993,-4.8934102390216765,-5.63860165769475,3.7922835212938497,4.520004272460923,0.6163684804314755,3.480001831054693,-0.06822932434008067,7.028232986449467,1.7058862533573063,5.25411740875208,-8.487125595258178,80.96970066879734,35.04537018036285,1.7741155776973905,4,-3.0900001525878906,-5.459999084472656,-3.775003433227539,-5.8300018310546875,-2.9599990844726705,0,0.008091016199972545,2.025974605030462,115.6999969482422,-1.2963050874277755,116.27999877929688,-1.331495531950767,114.81999969482422,0.008091016199972545
4533,2023-04-18,118.93000030517578,119.83999633789062,117.93000030517578,119.83999633789062,1653900.0,0.0023598716872819114,3.1978117795011527,-1.229727918509583,67.11318785879342,50.39366714638641,-4.127367299054995,-3.7201806006264917,-4.941575333735045,-5.878573268701459,4.262634270985408,1.9099960327148438,0.3636525945180864,3.6740005493164034,-0.15470879616006528,7.502709894792872,1.7596458765781762,5.588355222054631,-8.364839362951756,78.81773275588839,27.901985374841175,1.9143546727382315,4,-3.3699989318847656,-5.739997863769531,-4.490001678466797,-6.1100006103515625,-2.1999969482421875,1,-0.002690655797554009,-3.2881324152199123,118.6500015258789,2.025974605030462,115.6999969482422,-1.2963050874277755,116.27999877929688,-0.002690655797554009
4534,2023-04-19,124.12000274658205,124.1999969482422,118.66999816894531,118.7699966430664,2410100.0,0.0436391358621766,1.0072610861720843,-5.879153217354868,75.42542060928206,53.67212138631577,-8.926721658994524,-8.965003531692375,-9.779851532894824,-10.971616747336554,4.703128851418531,5.529998779296889,0.17610658789097045,8.607003021240246,3.3152678772910917,13.8987381651894,5.961135449265669,11.252870593214823,-13.168648193218857,99.20561862875456,42.849143868198425,2.645867571974579,4,-6.570003509521499,-6.570003509521499,-9.960002899169936,-11.300003051757827,-9.510002136230483,2,-0.0445537083976878,3.1978117795011527,118.93000030517578,-3.2881324152199123,118.6500015258789,2.025974605030462,115.6999969482422,-0.0445537083976878
4535,2023-04-20,122.19000244140624,125.31999969482422,121.9499969482422,123.58999633789062,2247800.0,-0.015549470371156282,-2.585099993506954,-0.26168080360962837,68.14158757436162,56.07336188415146,-6.1774333268552795,-6.8183057355877565,-7.602598857683859,-8.98539318118425,5.650131861445501,3.370002746582017,0.23873021067642242,6.317502593994121,0.2521379586782615,12.38286722930998,3.284820276336191,9.35018491165205,-10.443729344350302,72.02862760926591,12.210201213964346,3.032682317657926,4,-4.080001831054673,-4.080001831054673,-8.030002593994126,-9.370002746582017,-7.1399993896484375,3,-0.025861392904257263,1.0072610861720843,124.12000274658205,3.1978117795011527,118.93000030517578,-3.2881324152199123,118.6500015258789,-0.025861392904257263
4536,2023-04-21,123.7300033569336,125.4000015258789,122.33000183105469,123.3499984741211,2129600.0,0.012603329934998797,-1.5371917501592085,-0.2714332425068092,67.78143934221208,59.50811102978422,-6.651733635873157,-8.043771515300051,-8.883315424849243,-10.444955268301158,6.303493520563733,3.2099990844726705,0.34058319700902473,7.396003341674799,0.43229234931310145,14.359714334036497,3.914147845493943,10.877858837855655,-10.897832132056195,78.33983959468223,18.541621724760105,3.481855496180849,4,-5.045001983642578,-5.5800018310546875,-9.570003509521484,-10.910003662109375,-10.17000579833983,4,-0.05334200213731577,-2.585099993506954,122.19000244140624,1.0072610861720843,124.12000274658205,3.1978117795011527,118.93000030517578,-0.05334200213731577
4537,2023-04-24,123.83000183105469,125.01000213623048,123.5,124.68000030517578,1829000.0,0.0008081990738546541,-1.0000000000000189,-2.23680934789592,71.06424965735087,63.02794136781211,-5.565535304659946,-7.775303215918768,-8.63370313235265,-10.472218066788884,6.87680595175452,1.510002136230483,0.9279103502140345,7.0090015411376925,-0.6240862881740696,14.642089370449455,3.1924576264818114,10.825545455793574,-9.741047576077136,78.98260457477623,17.056897681319043,3.816543914655884,4,-4.06500244140625,-5.680000305175781,-11.292501449584961,-11.010002136230469,-6.5699996948242045,0,-0.03666317409670572,-1.5371917501592085,123.7300033569336,-2.585099993506954,122.19000244140624,1.0072610861720843,124.12000274658205,-0.03666317409670572
4538,2023-04-25,123.95999908447266,125.0999984741211,123.0,123.0,2263400.0,0.00104980417908207,-3.375000993411694,-1.1294127150819937,70.67594075313335,65.39283575151978,-4.80216659800908,-7.677524700100932,-8.748704731950156,-10.493176900854252,7.71826387228049,2.0999984741210938,1.5988233183763612,6.7444988250732365,-1.5150135725883445,15.004011222734817,2.614742626242446,10.874255023904027,-8.739940102404972,78.6032433412877,17.09614953695106,4.129756198830787,4,-4.194999694824219,-5.80999755859375,-11.42249870300293,-11.139999389648438,-4.379997253417969,1,-0.06671504278917284,-1.0000000000000189,123.83000183105469,-1.5371917501592085,123.7300033569336,-2.585099993506954,122.19000244140624,-0.06671504278917284
4539,2023-04-26,124.93000030517578,125.18000030517578,122.91999816894531,123.0,2333300.0,0.00782511477788983,-1.1626773648340336,2.0104189018429772,83.14175637223414,68.44778637623784,-4.679330746599774,-8.192552645968192,-9.704702391555088,-11.44143870908735,8.51702242569152,2.2600021362304688,2.573909214149495,7.159000015258783,-1.6172276861483823,15.935227716665949,2.7708861645551934,11.547113865962373,-8.691947068726975,86.37679428747073,17.473570718915553,4.3881138507035855,4,-5.165000915527344,-6.779998779296875,-12.197500228881836,-12.110000610351562,-2.3600006103515625,2,-0.06563673199560915,-3.375000993411694,123.95999908447266,-1.0000000000000189,123.83000183105469,-1.5371917501592085,123.7300033569336,-0.06563673199560915
4540,2023-04-27,123.58000183105469,126.44000244140624,121.22000122070312,125.58000183105469,4075000.0,-0.010806039148509972,1.8064513482694544,-1.036269266194672,78.82718771948852,71.08932302930401,-2.4417005406537555,-6.413730102588858,-8.364803109890943,-10.10527280521984,9.122603297373882,5.220001220703111,3.3663845796404104,5.328001403808599,-3.6215515546572163,14.277554362274415,0.8532249245756987,9.8027778830415,-6.425753765662876,45.210729089325405,-28.751176665577013,4.474776479232908,4,-1.5149993896484517,-4.909999847412109,-10.382501602172852,-10.760002136230469,1.0800018310546875,3,-0.0725845694108821,-1.1626773648340336,124.93000030517578,-3.375000993411694,123.95999908447266,-1.0000000000000189,123.83000183105469,-0.0725845694108821
4541,2023-04-28,121.33999633789062,122.27999877929688,117.5999984741211,119.26000213623048,3901500.0,-0.01812595452317889,1.3636370642237186,-1.039997100830071,70.53611315826163,72.52298700501308,0.7626766959715212,-3.823154441436202,-6.2133593669613845,-7.893543237095145,9.248929942546939,5.980003356933594,3.956760337463834,2.7409961700439425,-6.1174046961135105,11.599397036201395,-1.6882042630347769,7.170196603122662,5.100006103515611,42.30764915502775,-35.57217820710167,4.429200433078724,4,0.6800041198730469,-2.669994354248047,-8.142496109008789,-8.519996643066406,4.0400009155273295,4,-0.05183775734274243,1.8064513482694544,123.58000183105469,-1.1626773648340336,124.93000030517578,-3.375000993411694,123.95999908447266,-0.05183775734274243
4542,2023-05-01,118.44000244140624,121.47000122070312,117.20999908447266,121.33999633789062,2447200.0,-0.02389973614643015,1.6962007590755888,-1.3942317214969957,57.78388486323504,71.48639778328437,4.05631436842927,-0.7854352878179043,-3.3436391320985877,-5.014226522212567,9.684324948035378,4.260002136230469,4.298601601240648,-0.271997833251973,-9.057833952704726,8.51383828620078,-4.664915892978357,4.120920226474411,8.0,13.326142032327656,-61.82285566602087,4.392918059726379,5,3.3849983215332173,0.22999954223634234,-5.2425022125244,-5.620002746582017,1.2699966430664205,0,-0.04120233689818331,1.3636370642237186,121.33999633789062,1.8064513482694544,123.58000183105469,-1.1626773648340336,124.93000030517578,-0.04120233689818331
4543,2023-05-02,118.12000274658205,118.2699966430664,115.01000213623048,117.0,2662500.0,-0.0027017873035125595,3.5915721493007036,-0.38620865648710667,57.52051660105993,69.49696400459301,4.748710475356802,-0.25150480387421226,-2.9776608978820462,-4.721285908810231,10.227920989829608,3.430000305175753,4.731568368356477,-0.735997772216777,-9.375415289566988,7.903419745133434,-5.055706530891882,3.5837109864583283,7.950799560546841,27.209103476080283,-46.84831301311857,4.319708758675102,5,2.604999542236314,0.5499992370605327,-3.6650028228759908,-5.300003051757827,3.009994506835909,1,-0.00728073645745364,1.6962007590755888,118.44000244140624,1.3636370642237186,121.33999633789062,1.8064513482694544,123.58000183105469,-0.00728073645745364
4544,2023-05-03,117.31999969482422,119.87999725341795,116.79000091552734,119.1999969482422,6887600.0,-0.0067727991293242695,-1.1020420344049873,-1.67856485991239,52.443610437782986,67.75274432275094,5.009496702927237,0.7176049426723239,-2.1158489933842475,-3.9705131761886463,10.668139536903439,3.089996337890611,4.898327846424181,-1.6200008392333984,-10.159855474419217,6.91985379595242,-5.889928156826315,2.649926478359518,8.08715460205076,20.209951854049546,-49.316305101302675,4.269927317592911,5,3.4050025939941406,1.3500022888183594,-2.864999771118164,-4.5,7.019996643066406,2,0.019263570935128316,3.5915721493007036,118.12000274658205,1.6962007590755888,118.44000244140624,1.3636370642237186,121.33999633789062,0.019263570935128316
4545,2023-05-04,117.41999816894531,117.87000274658205,116.02999877929688,116.5,1765800.0,0.0008523565835425462,1.0219742446091258,-0.4893614430939638,54.13461771237035,66.23643080832409,4.650798079183133,1.0328514056508311,-2.0755207456402616,-4.195663819328928,10.740646924562784,1.8400039672851705,4.905107511464905,-1.750002288818365,-9.831316724277755,6.331312146641025,-5.790659506548067,2.290654928911337,7.363326998291001,33.149891960587254,-33.23431395750664,4.040657217729698,5,3.305004119873047,1.2500038146972656,-2.664999008178711,-4.599998474121094,9.490005493164062,3,0.04385966280180842,-1.1020420344049873,117.31999969482422,3.5915721493007036,118.12000274658205,1.6962007590755888,118.44000244140624,0.04385966280180842
4546,2023-05-05,120.81999969482422,121.58999633789062,117.27999877929688,117.70999908447266,2170200.0,0.028955898304366734,-1.1712827372029917,3.3804421740500556,55.105878044577196,64.46327840690479,0.8879837735033362,-1.801899016190987,-5.299886383843614,-7.603161261810698,10.655688866506681,4.30999755859375,4.277124530101801,1.232499313354495,-6.230499776928426,8.695498403637416,-2.4990002317869653,4.963998858495955,3.3769260905517484,88.29791304569638,22.77722779995213,3.731499545141459,5,-0.09499740600585938,-2.1499977111816406,-5.965000152587891,-8.0,5.129997253417983,4,0.03178285033094275,1.0219742446091258,117.41999816894531,-1.1020420344049873,117.31999969482422,3.5915721493007036,118.12000274658205,0.03178285033094275
4547,2023-05-08,120.18000030517578,120.91999816894531,118.66999816894531,120.1500015258789,1733400.0,-0.005297131197359639,1.9801432916662456,0.009645907848707419,52.8921794648197,62.4873049304255,1.068104441529158,-0.5896255109255151,-4.430683017655227,-6.979564936738342,10.439355072870116,2.25,3.8930352109474597,0.20999984741210653,-6.47343276229013,6.8934324571143435,-3.131716457439012,3.551716152263225,3.465710061251457,78.57146998155257,14.124176211250997,3.3417163048511194,5,0.5450019836425781,-1.5099983215332031,-4.877498626708984,-7.3600006103515625,6.879997253417983,0,0.043268405184204495,-1.1712827372029917,120.81999969482422,1.0219742446091258,117.41999816894531,-1.1020420344049873,117.31999969482422,0.043268405184204495
4548,2023-05-09,119.6500015258789,120.44000244140624,118.69000244140624,120.19000244140624,1301000.0,-0.004410041420794153,2.365381652789587,-18.000762970498002,36.81415331709928,57.339793479854954,1.0308398560918448,0.3198500088061422,-3.6887099628875717,-6.513606320172016,10.817470255533985,1.75,3.3645545086425273,-0.5504989624023438,-6.823401219078875,5.722403294274187,-3.686950090740609,2.5859521659359217,3.4775663467365234,65.10799165706132,4.848476562009573,3.1364511283382623,5,1.0750007629394531,-0.9799995422363281,-4.347499847412109,-6.8300018310546875,11.329994201660156,1,0.0005014421882876263,1.9801432916662456,120.18000030517578,-1.1712827372029917,120.81999969482422,1.0219742446091258,117.41999816894531,0.0005014421882876263
4549,2023-05-10,122.56999969482422,123.12999725341795,119.8499984741211,120.8000030517578,1821300.0,0.0244044975487423,1.2699018207641686,-3.277766004040859,51.05907849305385,54.2544480102511,-2.5246203114269576,-2.0972974125222095,-6.3722950880653855,-9.512131755232488,11.843654714011628,3.4799957275390483,2.7955514281468936,1.981999206542966,-3.8321541350889987,7.7961525481749305,-0.9250774642730164,4.889075877358948,-7.559997558593736,92.11270874726408,31.964587438355842,2.9070766708159823,5,-3.5,-3.8999977111816406,-7.279998779296875,-9.75,7.530006408691406,2,-0.011748408623575068,2.365381652789587,119.6500015258789,1.9801432916662456,120.18000030517578,-1.1712827372029917,120.81999969482422,-0.011748408623575068
4550,2023-05-11,121.06999969482422,123.43000030517578,119.76000213623048,122.88999938964844,1730100.0,-0.012237904901156171,1.5310318882215266,-1.0282503653064397,42.56981963934689,51.14708206370503,-1.5847614633233462,-0.23193434460615947,-4.64037837024884,-8.016351141694088,12.951281054598903,3.6699981689452983,2.155386009502365,0.24249916076659872,-5.2076971602171085,5.692695481750306,-2.482598999725255,2.9675973212584523,-5.897597656249985,61.62601585673117,3.6229169577804257,2.7250981604918536,5,-1.8499984741210938,-2.3999977111816406,-6.092498779296875,-8.25,8.900001525878906,3,0.02700914059064119,1.2699018207641686,122.56999969482422,2.365381652789587,119.6500015258789,1.9801432916662456,120.18000030517578,0.02700914059064119
4551,2023-05-12,121.6999969482422,122.47000122070312,120.8000030517578,121.38999938964844,1410000.0,0.005203578549648924,-1.241622972308677,-0.1703283574581614,44.221362644350066,49.64013515049559,-2.411966383317946,-0.41042165768378425,-5.364209937778853,-8.62124009513498,13.907865861830764,1.6699981689453267,1.1660949843232515,0.5724964141845845,-4.321474025840132,5.466466854209301,-1.8744888058277809,3.01948163419695,-6.19729097900391,63.65540797207287,7.962960036785169,2.446985220012361,5,-2.4799957275390767,-3.0299949645996236,-6.772497177124038,-8.879997253417983,6.160003662109361,4,0.042810245230186394,1.5310318882215266,121.06999969482422,1.2699018207641686,122.56999969482422,2.365381652789587,119.6500015258789,0.042810245230186394
4552,2023-05-15,119.61000061035156,122.62000274658205,119.3000030517578,121.75,1565800.0,-0.01717334749629862,-1.4058016685187293,-6.903278204370623,39.333005806798525,47.61930061779987,-0.1548350088938406,1.8500352741367578,-3.448428231618877,-6.4797127201150175,14.183687579593949,3.319999694824247,0.22353590342245866,-1.5654998779296818,-6.375264538832525,3.2442647829731612,-3.9703822083811104,0.8393824525217468,-3.7902028676757737,19.409252817968277,-32.00602815190261,2.404882330451422,5,0.11999893188476562,-0.9399986267089844,-4.930000305175781,-6.790000915527344,6.909996032714844,0,0.05300557065077016,-1.241622972308677,121.6999969482422,1.5310318882215266,121.06999969482422,1.2699018207641686,122.56999969482422,0.05300557065077016
4553,2023-05-16,118.61000061035156,119.54000091552734,117.87000274658205,119.54000091552734,1331800.0,-0.008360504931838042,2.591392733209154,0.43457970580475874,34.524969091970874,45.62834046826519,1.0303310031681008,2.9774899580529848,-2.326114241030666,-5.448163228522759,14.304368444415388,1.739997863769517,-0.4866413333851085,-2.5494998931884822,-7.392728916194741,2.293729129817777,-4.971114404691605,-0.1278853816853598,-2.4857947651757684,13.309319940721004,-32.292131411180044,2.4216145115031265,5,1.1199989318847656,0.595001220703125,-4.0625,-5.790000915527344,8.139999389648438,1,0.07124185907393654,-1.4058016685187293,119.61000061035156,-1.241622972308677,121.6999969482422,1.5310318882215266,121.06999969482422,0.07124185907393654
4554,2023-05-17,118.58999633789062,119.7699966430664,116.5999984741211,118.58000183105469,1690400.0,-0.00016865586677339284,1.6751094514550606,-0.010746778017506583,36.9303131209625,43.716751069219875,1.3962611460848535,2.700409250384581,-2.199559736964062,-5.422112610856786,13.312024819551116,3.1699981689453125,-0.6682555242870336,-2.293003845214841,-7.055330777256913,2.469323086827231,-4.674167311235877,0.088159620806195,-2.1735587143148365,29.136124894160332,-15.832542900906859,2.3811634660210377,5,1.4250030517578125,1.6950035095214702,-5.284994125366211,-4.954998016357422,6.0300064086914205,2,0.1044776100198741,2.591392733209154,118.61000061035156,-1.4058016685187293,119.61000061035156,-1.241622972308677,121.6999969482422,0.1044776100198741
4555,2023-05-18,119.02999877929688,119.27999877929688,116.9499969482422,118.26000213623048,1598000.0,0.0037102829496054035,2.6693039210385394,77.04198473282301,43.31984252288158,42.407191566809246,1.3506942759553624,2.12023440569385,-2.4912076792559787,-5.836204180778765,12.040328113875924,2.3300018310546733,-0.8088908598567315,-1.6950012207031193,-6.484351857457199,3.09434941605096,-4.089676539080159,0.6996740976739204,-2.4300003051757812,40.36542492655753,-4.73578397699476,2.3946753183770406,5,0.9850006103515625,1.2550010681152202,-5.724996566772461,-5.3600006103515625,4.470001220703125,3,0.09300182674742818,1.6751094514550606,118.58999633789062,2.591392733209154,118.61000061035156,-1.4058016685187293,119.61000061035156,0.09300182674742818
4556,2023-05-19,117.12999725341795,120.52999877929688,116.97000122070312,118.80999755859376,2079500.0,-0.01596237541262069,-2.560011138958507,-2.181828090166042,45.9791126017077,41.63907302646347,2.9862608816749656,3.6895951957246638,-0.44059418957080254,-3.8853107682850663,10.805637432750528,3.55999755859375,-0.7883558498599541,-3.265002441406267,-8.09192089334394,1.5619160105314052,-5.678461667375103,-0.851543215437431,-0.5299987792968608,8.803960185234214,-38.65114460472893,2.4134592259688388,5,2.885002136230483,3.1550025939941406,-3.8249950408935405,-3.459999084472642,9.290000915527358,4,0.10962182419850164,2.6693039210385394,119.02999877929688,1.6751094514550606,118.58999633789062,2.591392733209154,118.61000061035156,0.10962182419850164
4557,2023-05-22,119.29000091552734,120.98999786376952,116.12000274658205,117.58000183105469,2391400.0,0.01844108010551815,-1.103670844984783,-1.017856413004465,53.22669016502712,43.46268823178878,0.7674386903290014,1.235364539919388,-2.2828355569882035,-5.956436728529724,9.401410370500221,4.869995117187472,-0.750821286924122,-0.8779987335205135,-5.444746406901231,3.6887489398602042,-3.1613725702108724,1.4053751031698454,4.1399993896484375,65.09243012908895,14.453554185073102,2.283373836690356,5,0.4850006103515625,1.4350013732910156,-6.032499313354492,-5.620002746582031,8.650001525878892,0,0.07184172712759795,-2.560011138958507,117.12999725341795,2.6693039210385394,119.02999877929688,1.6751094514550606,118.58999633789062,0.07184172712759795
4558,2023-05-23,115.69000244140624,119.13999938964844,114.5500030517578,118.4499969482422,2282900.0,-0.030178543436095495,1.2173898621180304,-1.6140327394895162,46.10607446332694,42.91235445070802,4.1869397810729225,4.410138551036766,1.5064766669288048,-2.2858356679597733,8.225419929051103,4.7399978637695455,-1.088513702756856,-4.064497375488301,-8.682897247239893,0.5539024962632908,-6.373697311364097,-1.7552974396125052,7.593797912597665,17.70186813694537,-35.26646777976894,2.3091999358757973,5,3.299999237060561,4.805000305175781,-1.315000534057603,-2.0200042724609233,12.819992065429702,1,0.09361218751071654,-1.103670844984783,119.29000091552734,-2.560011138958507,117.12999725341795,2.6693039210385394,119.02999877929688,0.09361218751071654
4559,2023-05-24,116.7300033569336,117.06999969482422,114.30999755859376,114.88999938964844,1705100.0,0.00898954873870017,1.1904808038728198,-0.6666694309455423,48.422508629726735,43.562653227416895,2.493651851675395,2.871541594646132,0.5911828393682299,-3.2851941618373246,7.012954907701922,2.7600021362304545,-1.3207353858608144,-2.614496612548834,-6.726493401603619,1.4975001765059517,-4.670495007076227,-0.5584982180214411,6.204445104980465,36.22763005661508,-18.45250699504888,2.0559983945273963,5,1.734996795654311,3.6449966430664062,-2.355001449584961,-3.0600051879882812,10.289993286132812,2,0.08583908468183243,1.2173898621180304,115.69000244140624,-1.103670844984783,119.29000091552734,-2.560011138958507,117.12999725341795,0.08583908468183243
4560,2023-05-25,114.61000061035156,116.66000366210938,112.2699966430664,116.66000366210938,2473800.0,-0.01816159244080162,3.2829273012824807,-1.1141296911345797,34.9198691405317,42.52915394921485,4.024116011361443,4.516649255128144,2.7957760896739785,-1.155145631031104,6.587310293086804,4.4600067138671875,-1.2245486074466925,-4.285999298095703,-8.409575176918509,-0.16242341927289772,-6.347787237507106,-2.2242113586843004,7.8069807973632805,26.834904125122094,-22.61821569695944,2.0617879394114,5,2.8349990844726562,4.744998931884766,2.9399986267089844,-0.4100036621093608,13.460006713867216,3,0.08733969184994828,1.1904808038728198,116.7300033569336,1.2173898621180304,115.69000244140624,-1.103670844984783,119.29000091552734,0.08733969184994828
4561,2023-05-26,115.0500030517578,115.55999755859376,113.5500030517578,114.31999969482422,1688200.0,0.003839127816621657,1.2971465940054447,-0.3560986683935055,37.420315136167254,42.316632763589155,2.8402989790926085,3.774790295479974,2.420141356079725,-1.60623284800252,7.303975138428736,2.009994506835966,-1.66672421880223,-3.5314971923828296,-7.82613995388779,0.7631455691221305,-5.6788185731353025,-1.3841758116303566,6.55521957478517,31.880802976163285,-13.315299410597863,2.1473213807524782,5,1.5799942016601705,4.30499649047853,3.059997558593764,-0.29000473022459516,12.649993896484403,4,0.07344629920992518,3.2829273012824807,114.61000061035156,1.1904808038728198,116.7300033569336,1.2173898621180304,115.69000244140624,0.07344629920992518
4562,2023-05-30,113.55999755859376,116.66999816894531,113.01000213623048,115.2300033569336,8040100.0,-0.01295093831934735,-1.6425996160509604,-2.2876686558741093,35.73770480086942,42.451381175688994,3.7792942847100335,5.14419845650086,3.978837487490253,-0.129702090635746,7.868215110307481,3.6599960327148295,-1.8894966488905993,-4.7775024414062415,-9.624933412494471,0.06992852968198804,-7.201217926950349,-2.353786955862134,7.298406989271072,18.77729839582903,-22.91279610063507,2.423715485544112,5,3.0699996948242045,5.795001983642564,4.857503890991197,1.2400016784667827,13.150001525878892,1,0.11324410784454408,1.2971465940054447,115.0500030517578,3.2829273012824807,114.61000061035156,1.1904808038728198,116.7300033569336,0.11324410784454408
4563,2023-05-31,117.26000213623048,117.8499984741211,113.61000061035156,113.77999877929688,5453600.0,0.03258193604422743,-1.2198943468578676,-2.083827110296932,38.002727687057956,42.5705383496996,-0.14789925447681185,1.4508469893469709,0.2861938348645907,-3.7796495932498857,7.687845241299874,4.2900009155273295,-2.1416662424157806,-1.0344978332519332,-5.905253851110558,3.8362581846066917,-3.469875842181253,1.4008801756773863,2.9113297792504795,89.42659239631298,51.87920037956751,2.4353780089293133,5,-0.6300048828125142,2.094997406005845,1.697498321533189,-2.460002899169936,13.359992980957017,2,0.09107965299853849,-1.6425996160509604,113.55999755859376,1.2971465940054447,115.0500030517578,3.2829273012824807,114.61000061035156,0.09107965299853849
4564,2023-06-01,119.58000183105469,119.62999725341795,116.30999755859376,117.4800033569336,1993300.0,0.019785089992825355,2.018196194300828,0.6034472552841155,46.753820096040535,42.952091413383926,-2.5844845001903707,-0.7285087975884466,-2.056395827550901,-6.101537619061503,8.02950084447107,3.3199996948241903,-2.066646259146083,1.172501754760745,-3.7079153682483508,6.052918877769841,-1.2677068067438029,3.612710316265293,-7.310005187988281,99.32071442639624,62.14149596447983,2.4402085615045497,6,-2.9500045776367188,-0.22500228881835938,-0.6225013732910156,-4.780002593994141,11.649993896484375,3,0.07467797741296023,-1.2198943468578676,117.26000213623048,-1.6425996160509604,113.55999755859376,1.2971465940054447,115.0500030517578,0.07467797741296023
4565,2023-06-02,122.56999969482422,122.83999633789062,118.68000030517578,120.0,2676300.0,0.025004163053901518,1.6752446440793558,1.2238102677192817,51.71869230293884,43.589822491298506,-5.609415530678945,-3.491932181274109,-4.906398344502165,-8.984085482063705,8.511709566947323,4.159996032714844,-1.7174805385445495,3.9049995422363253,-1.2893872240737352,9.099386308546386,1.307806159081295,6.5021929253913555,-10.152803039550776,97.25333873522726,60.80323403237336,2.597193383155031,6,-5.015003204345703,-3.2150001525878906,-3.612499237060547,-7.770000457763672,11.099998474121065,4,0.03630575964201532,2.018196194300828,119.58000183105469,-1.2198943468578676,117.26000213623048,-1.6425996160509604,113.55999755859376,0.03630575964201532
4566,2023-06-05,124.66000366210938,126.30999755859376,122.22000122070312,123.0,3347000.0,0.01705151319644993,-1.5403694331504263,0.6459158985320094,59.976288917103446,44.33977790819587,-7.285061925967369,-5.564813115998362,-6.813115574934187,-10.966488380920481,9.101405698263223,4.089996337890639,-1.3785112500703178,5.803003311157227,0.022425695704839654,11.583580926609613,2.912714503431033,8.69329211888342,-11.825895019531245,87.59402658357305,46.9647097443973,2.890288807726192,6,-5.370006561279297,-5.370006561279297,-4.292501449584961,-9.340003967285156,9.319992065429688,0,0.027354432552017416,1.6752446440793558,122.56999969482422,2.018196194300828,119.58000183105469,-1.2198943468578676,117.26000213623048,0.027354432552017416
4567,2023-06-06,125.37999725341795,126.58999633789062,124.36000061035156,125.48999786376952,3304100.0,0.005775658351977242,-1.0744205192261562,-0.06626528173545362,63.52375306143286,46.27507553020764,-7.878892203451699,-6.1927679022908535,-7.3244593997786325,-11.498236949251734,9.744810134452838,2.2299957275390625,-1.201642821346013,6.262997055053702,-0.19608516338951176,12.722079273496917,3.033455945832088,9.492538164275317,-11.737335275878891,90.67797008665056,44.66815450098473,3.2295411092216093,6,-5.950000762939439,-5.950000762939439,-5.0349960327148295,-10.059997558593736,11.940010070800824,1,0.018503746575580626,-1.5403694331504263,124.66000366210938,1.6752446440793558,122.56999969482422,2.018196194300828,119.58000183105469,0.018503746575580626
4568,2023-06-07,119.70999908447266,126.19000244140624,117.73999786376952,125.76000213623048,3099600.0,-0.045222509915079256,1.445730853652622,54.99972256901109,51.82529690092062,46.65316311589584,-1.7642156656413164,-0.5460401640489181,-1.571226624279177,-5.686701156951614,9.676615786386813,8.450004577636719,-1.0654505384665924,0.5899990081787081,-5.870181159185634,7.05017917554305,-2.640091075503463,3.820089091860879,-5.031550358105463,33.07394873165002,-14.447737719146375,3.230090083682172,6,-0.2800025939941406,-0.2800025939941406,0.5375022888183594,-4.3899993896484375,17.73999786376956,2,0.05847464751094433,-1.0744205192261562,125.37999725341795,-1.5403694331504263,124.66000366210938,1.6752446440793558,122.56999969482422,0.05847464751094433
4569,2023-06-08,121.12999725341795,121.27999877929688,118.30999755859376,119.5199966430664,1850900.0,0.011861984627894673,2.1099429594004997,-0.2661156691290863,53.316484089006984,48.69723144350421,-2.7875822015764413,-2.1918272409480153,-2.8172382441317865,-6.976703901593638,8.898678084266756,2.970001220703111,-1.2066007533854588,2.0819972991943274,-4.247051319058045,8.4110459174467,-1.0825270099318658,5.246521608320521,-5.49862471812888,38.30508445353261,-9.703698968733022,3.164524309126187,6,-1.3299980163574077,-1.700000762939439,-1.4324951171874858,-5.809997558593736,16.799995422363267,3,0.07834556327047015,1.445730853652622,119.70999908447266,-1.0744205192261562,125.37999725341795,-1.5403694331504263,124.66000366210938,0.07834556327047015
4570,2023-06-09,124.33999633789062,124.5500030517578,120.1999969482422,121.30999755859376,2121100.0,0.026500447100291646,1.5217337461300353,1.8819861059774703,60.93417826676035,51.309882902458995,-4.997807870074013,-5.422289072752193,-5.816876373232276,-10.053327683751064,8.290101096215862,4.350006103515597,-0.80716491639987,5.128496551513678,-1.5781720360220532,11.835165139049408,1.775162257745805,8.48183084528155,-7.83193389839343,74.57626680299008,20.715718801096116,3.353334293767866,6,-4.539997100830078,-4.909999847412109,-4.642494201660156,-9.019996643066406,9.290008544921875,4,0.05541257513732778,2.1099429594004997,121.12999725341795,1.445730853652622,119.70999908447266,-1.0744205192261562,125.37999725341795,0.05541257513732778
4571,2023-06-12,126.91000366210938,127.22000122070312,123.5199966430664,124.8000030517578,2598000.0,0.020669192535882175,1.7106303063500137,0.696370118948108,61.414020207145555,54.16280683648967,-6.3794174166138475,-7.991701496145765,-8.156506609220429,-12.427675719743121,7.85228824708351,3.7000045776367188,-0.4334961281431049,7.4380035400390625,-0.036434331893602234,14.912441411971727,3.7007846040727372,11.175222476005388,-9.59538651074071,96.72998471707271,42.46061202655022,3.7372189359663315,6,-6.495002746582031,-7.165004730224609,-7.212501525878906,-11.590003967285156,3.739990234375,0,0.053266049261443627,1.5217337461300353,124.33999633789062,2.1099429594004997,121.12999725341795,1.445730853652622,119.70999908447266,0.053266049261443627
4572,2023-06-13,125.9499969482422,128.02000427246094,124.68000030517578,126.9800033569336,2166100.0,-0.007564468411986991,1.147906828412673,-0.4881545548556824,66.68833373540275,57.35009639741687,-3.885683637021998,-6.885381726543201,-7.029911752715805,-11.268739859295806,7.991650855957754,3.3400039672851562,0.4852208217315308,6.160997009277352,-1.856154646601496,14.1781486651562,2.152421181337928,10.169572837216776,-7.644841389940083,79.86375453551653,20.102637363496726,4.008575827939422,6,-3.784996032714858,-5.80499649047853,-6.252494812011733,-10.629997253417983,4.650009155273423,1,0.06375545036810681,1.7106303063500137,126.91000366210938,1.5217337461300353,124.33999633789062,2.1099429594004997,121.12999725341795,0.06375545036810681
4573,2023-06-14,127.05999755859376,129.19999694824222,125.95999908447266,126.26000213623048,3325100.0,0.008813026099617094,-3.6285633320798807,-0.7766897522314096,66.76401711499139,59.573451621744745,-3.8659055373846343,-7.725986525530217,-7.926687505192589,-12.197842681035183,8.710000465006242,3.250000000000014,1.4202594374059174,6.848497772216817,-1.774753144193042,15.471748688626676,2.5368723140118874,11.160123230421746,-7.5890601545925875,80.34894848862307,16.883511081458167,4.311625458204931,6,-3.590000152587905,-6.325000762939453,-7.3624954223632955,-10.759994506835952,0.6600036621093608,2,0.08074933073167734,1.147906828412673,125.9499969482422,1.7106303063500137,126.91000366210938,1.5217337461300353,124.33999633789062,0.08074933073167734
4574,2023-06-15,130.97999572753906,131.24000549316406,128.10000610351562,128.32000732421878,4232100.0,0.030851552371056856,-1.0258120406967872,3.325004529978888,75.09964297913565,62.17133503021106,-6.703724329952038,-11.246792802714737,-11.596409078017132,-15.888999930654805,9.957510850747212,4.180007934570298,2.7329719543870254,10.148995971679682,0.3202754905957761,19.9777164527636,5.234635731137729,15.063356212221635,-10.146989987344142,97.6448409023687,28.325377259149235,4.914360240541957,6,-6.489994049072266,-9.224994659423828,-11.282493591308594,-14.67999267578125,-1.0199890136718466,3,0.04939686541265331,-3.6285633320798807,127.05999755859376,1.147906828412673,125.9499969482422,1.7106303063500137,126.91000366210938,0.04939686541265331
4575,2023-06-16,130.10000610351562,134.13999938964844,129.99000549316406,132.0,4308400.0,-0.006718503990899238,-2.915097598894455,-0.7142865337731326,72.76853504096336,63.592695710639944,-5.188948403918602,-10.008061824512879,-10.380297325281646,-14.777055356946903,11.450328535022605,4.149993896484375,3.8161959233002847,8.715505981445318,-1.9013764626421619,19.3323884255328,3.407064759401578,14.023947203489058,-7.601880402845637,61.958641795709,-11.596864190080098,5.308441222043737,6,-4.160007476806641,-6.895008087158203,-11.230005264282227,-13.800003051757812,0.5899963378905966,4,0.06018436744757394,-1.0258120406967872,130.97999572753906,-3.6285633320798807,127.05999755859376,1.147906828412673,125.9499969482422,0.06018436744757394
4576,2023-06-20,129.97000122070312,130.80000305175778,127.63999938964844,129.72999572753906,2598700.0,-0.0009992688448381415,2.326303616315652,-0.1263190863971474,75.89145218977332,64.96688450267777,-4.723204306705995,-9.345966922735244,-9.897467648497567,-14.38108335162417,12.411439055452092,3.1600036621093466,4.57572672827979,7.94350090026856,-3.133057232360983,19.020059032898104,2.4052218339537887,13.481779966583332,-5.376338256017021,55.91967682333272,-23.550153171500327,5.538279066314774,6,-4.030002593994141,-6.765003204345703,-11.024999618530273,-13.669998168945312,-0.6100006103515625,1,0.028160372607016315,-2.915097598894455,130.10000610351562,-1.0258120406967872,130.97999572753906,-3.6285633320798807,127.05999755859376,0.028160372607016315
4577,2023-06-21,127.86000061035156,130.25999450683594,126.5500030517578,130.1300048828125,2759700.0,-0.016234520201077407,1.9328186725370275,-9.45813465573145,67.60797177985674,66.72051504478179,-2.48583173760818,-6.91556869150449,-7.453820349237844,-12.056997987097333,13.603341002731483,3.709991455078139,4.973192066147533,5.405000305175776,-5.886796598232678,16.69679720858423,-0.2408981465284512,11.050898756880002,-1.5479970891722417,23.227401650299534,-52.7116753015324,5.645898451704224,6,-1.6350021362304688,-4.655002593994141,-8.914999008178711,-11.55999755859375,4.5200042724609375,2,0.021820688822262735,2.326303616315652,129.97000122070312,-2.915097598894455,130.10000610351562,-1.0258120406967872,130.97999572753906,0.021820688822262735
4578,2023-06-22,126.5199966430664,128.08000183105472,125.88999938964844,127.61000061035156,2510300.0,-0.010480243711000536,1.1576310616851189,0.48017705539534977,61.91619875933273,67.6760388970402,-0.08743696878308072,-4.977823571573424,-5.86977883508915,-10.509645588165995,14.440066492023856,2.1900024414062784,4.946950669834848,3.523496627807617,-7.436159317829635,14.483152573444869,-1.9563313450109945,9.003324600626243,7.620002746582031,7.6363303444602275,-62.64578693789425,5.479827972818622,6,0.6500015258789062,-3.3149986267089844,-7.319995880126953,-10.219993591308594,-1.959999084472642,3,0.03224794158001432,1.9328186725370275,127.86000061035156,2.326303616315652,129.97000122070312,-2.915097598894455,130.10000610351562,0.03224794158001432
4579,2023-06-23,126.75,127.5,124.83000183105469,125.91999816894531,3264400.0,0.0018179209851110212,1.291842120773548,-0.7614667982557448,57.92867791837999,67.34209441388681,0.6298259169628295,-4.657454688074694,-5.840948078496638,-10.509218366393384,15.132279764712786,2.6699981689453125,4.768095313588589,3.252500152587885,-7.413150988512058,13.918151293687828,-2.0803254179620865,8.585325723137856,7.2249993896484455,20.62297177696922,-44.33703221147681,5.332825570549972,6,2.079998016357422,-3.545001983642578,-7.282499313354492,-10.449996948242188,-4.75,4,0.007652869591346256,1.1576310616851189,126.5199966430664,1.9328186725370275,127.86000061035156,2.326303616315652,129.97000122070312,0.007652869591346256
4580,2023-06-26,124.62000274658205,126.1500015258789,123.1500015258789,126.0,2523100.0,-0.016804712058524296,2.571427922670651,-1.6626436253331935,49.924240694667915,66.06545224583375,3.1332095040678354,-1.833064389814993,-3.5185982023069613,-8.184384401233118,15.058699703817686,3.5999984741210938,5.342872422584492,0.6220027923584155,-9.193172415170679,10.43717799988751,-4.285584811406139,5.52959039612297,8.989196740722647,19.21569839862557,-41.10987358646914,4.907587603764548,6,4.024997711181626,-1.4150047302246236,-4.470003128051772,-8.319999694824233,-0.8100051879882812,0,0.042850295695661345,1.291842120773548,126.75,1.1576310616851189,126.5199966430664,1.9328186725370275,127.86000061035156,0.042850295695661345
4581,2023-06-27,123.5,125.4800033569336,121.79000091552734,124.62000274658205,2634200.0,-0.008987343298808903,1.598589638544507,0.8115978084797205,46.492543835551324,63.8214755902947,4.155645278167441,-0.05012017263091195,-2.1965934150614714,-6.883979359525625,14.848296654360416,3.69000244140625,5.7801444488932106,-0.9204998016357422,-9.79642986291529,7.955430259643805,-5.3584648322755015,3.5174652290040314,9.48164760961916,20.188906473640735,-34.79788762213315,4.437965030639773,6,4.465000152587891,-0.2950019836425781,-3.3500003814697266,-7.1999969482421875,-1.4300003051757812,1,0.05821864325025272,2.571427922670651,124.62000274658205,1.291842120773548,126.75,1.1576310616851189,126.5199966430664,0.05821864325025272
4582,2023-06-28,126.41999816894531,127.86000061035156,123.83000183105469,124.01000213623048,2360500.0,0.023643709870002638,-1.9097499373397344,-2.151776895252717,63.95009585116567,63.50881767209185,1.4631989926921705,-2.0630547162718074,-4.9715960798306185,-9.60987358943028,15.26699228977727,4.3600006103515625,5.764585364882038,1.3564983367919865,-5.9271335307701065,8.640130204354065,-2.285317596989046,4.998314270573033,5.666317705146497,73.60884864083961,15.195470452494703,3.64181593378104,6,1.5450019836425781,-3.2150001525878906,-6.269998550415039,-10.1199951171875,-6.089996337890625,2,0.023255833602190634,1.598589638544507,123.5,2.571427922670651,124.62000274658205,1.291842120773548,126.75,0.023255833602190634
4583,2023-06-29,127.94000244140624,128.89999389648438,125.81999969482422,126.56999969482422,2584600.0,0.012023447986683422,-1.1463353687227023,0.5684668057476951,64.09937982385117,62.28656621039357,0.09068758143676803,-2.890092088459866,-6.334979351026064,-10.93135147448524,16.23738760328013,3.0799942016601562,5.575401027242691,2.3425025939941264,-4.042845985043343,8.727851173031581,-0.8501716955245939,5.535176883512861,3.32260823600042,86.49799714782671,24.485980400858587,3.1926742895187292,6,0.024997711181654836,-4.735004425048814,-7.690000534057603,-11.639999389648423,-6.970001220703111,3,0.03470378581116318,-1.9097499373397344,126.41999816894531,1.598589638544507,123.5,2.571427922670651,124.62000274658205,0.03470378581116318
4584,2023-06-30,128.50999450683594,131.75999450683594,128.19999694824222,129.75999450683594,2377400.0,0.00445515127835594,-2.8074939617469354,-0.9124069299266672,59.69315731229784,60.83374646276407,-0.9683528441345004,-2.905748364275155,-6.905812761037453,-11.270343093259655,17.361865579299295,3.8199920654297017,5.3091028114870795,2.4659950256347685,-3.373170696406703,8.30516074767624,-0.45358783538597436,5.385577886655511,-6.719993591308594,67.40218566606494,6.691147673689883,2.9195828610207384,6,-1.7349967956542969,-5.304996490478516,-8.767492294311523,-12.209991455078125,-18.3199920654297,4,-0.030736885200256192,-1.1463353687227023,127.94000244140624,-1.9097499373397344,126.41999816894531,1.598589638544507,123.5,-0.030736885200256192
4585,2023-07-03,127.0199966430664,127.41999816894531,124.76000213623048,127.2300033569336,1237900.0,-0.011594412321683456,8.016991672270164,0.16800537109375,50.26919476092511,57.986828970669826,0.04335961641186259,-1.1228430721905056,-5.371768296349757,-9.599892833926248,17.24063570426576,3.7499923706054545,4.915068908518265,0.7534973144531278,-4.863190037905838,6.370184666812079,-2.054846361726362,3.5618409906326036,-5.030595855712889,52.45736298264369,-3.544779733475764,2.8083436761794762,7,-0.24499893188476562,-3.8149986267089844,-7.599996566772461,-10.719993591308594,-16.05999755859375,0,-0.03952130983889801,-2.8074939617469354,128.50999450683594,-1.1463353687227023,127.94000244140624,-1.9097499373397344,126.41999816894531,-0.03952130983889801
4586,2023-07-05,128.07000732421878,128.47999572753906,125.69000244140624,126.58000183105469,1932300.0,0.00826649904662613,1.4155971120374031,-7.095037419167468,55.16571621483958,56.604356130112365,-1.4578127908947351,-2.0071961326838874,-6.414269443243583,-10.466942142359585,16.345666244009767,2.7899932861328267,3.840416719029335,1.6330078125000256,-3.985373606081481,7.251389231081532,-1.1761828967907206,4.442198521790786,-5.885194662475612,53.467962285934554,0.4641531256430085,2.809190709290755,7,-1.2950096130371378,-4.495006561279325,-9.670007705688505,-9.4000053405762,-14.800010681152372,2,-0.03326313361441824,8.016991672270164,127.0199966430664,-2.8074939617469354,128.50999450683594,-1.1463353687227023,127.94000244140624,-0.03326313361441824
4587,2023-07-06,127.6999969482422,128.16999816894528,125.86000061035156,126.63999938964844,1722700.0,-0.002889125906269885,1.3099975585937873,0.7114051347171974,51.61779306227016,55.46008883043874,-1.243671075872598,-1.533066613982541,-6.044117998494784,-9.872749963643443,15.339754839040145,2.3099975585937216,2.842746149908322,1.1469974517822408,-4.475294367930772,6.7692892714952535,-1.6641484580742798,3.958143361638747,-5.323680649597179,41.99997166221808,-7.233190843247961,2.81114590985651,7,-0.9249992370605611,-4.124996185302749,-9.707498550415053,-9.029994964599624,-16.009994506835966,3,-0.044087685105426155,1.4155971120374031,128.07000732421878,8.016991672270164,127.0199966430664,-2.8074939617469354,128.50999450683594,-0.044087685105426155
4588,2023-07-07,126.70999908447266,128.58999633789062,125.77999877929688,126.8000030517578,2173100.0,-0.0077525284841690745,-1.8820420124339277,-0.08490959866411858,37.329397142488496,53.17127985533969,-0.2501980140671378,0.008687900460571996,-5.0696708602915805,-8.832101306734629,16.45164396614654,2.80999755859375,1.6835336939375765,-0.193000411987299,-4.801831281792602,4.415830457817989,-2.497415846889936,2.1114150229153523,-4.146009221663817,27.857129622464306,-14.62222515229243,2.3044154349026464,7,0.06499862670898438,-2.8349990844726562,-8.717500686645508,-8.039997100830078,-10.949996948242173,4,-0.050351174331274895,1.3099975585937873,127.6999969482422,1.4155971120374031,128.07000732421878,8.016991672270164,127.0199966430664,-0.050351174331274895
4589,2023-07-10,130.6199951171875,131.02999877929688,128.0,128.05000305175778,2345700.0,0.030857833327804007,-1.2696635634726057,-28.554208697131212,51.307818125857246,53.3250106810274,-3.9711094923379733,-3.324327823151478,-8.981374568152745,-12.674423071526121,17.8116282160325,4.319999694824219,1.0906294706729938,3.2424957275390653,-0.7806420373968592,7.26563349247499,1.2309268450711102,5.2540646100070205,-7.87208516149812,93.4608631319959,51.237728388823044,2.011568882467959,7,-3.8449974060058594,-5.394996643066406,-12.627496719360352,-11.949993133544922,-16.109992980957017,0,-0.07387838200289898,-1.8820420124339277,126.70999908447266,1.3099975585937873,127.6999969482422,1.4155971120374031,128.07000732421878,-0.07387838200289898
4590,2023-07-11,131.22999572753906,132.11000061035156,130.10000610351562,130.77000427246094,1706500.0,0.0046700400639603235,-1.2333423756400257,0.17898555457260218,53.09428665216733,54.0585376606514,-3.9614693994373056,-3.574971366974623,-9.542508657532792,-13.21682644600348,18.50438516679001,2.0099945068359375,0.8289080498764037,3.5079963684082003,-0.5990829286594703,7.615075665475857,1.454456719874372,5.5615360169420285,-8.301844080826754,86.29275492523907,43.91010145651275,2.053539648533829,7,-3.2599945068359375,-5.289997100830078,-13.237497329711914,-12.559993743896484,-20.069992065429688,1,-0.1603291470786622,-1.2696635634726057,130.6199951171875,-1.8820420124339277,126.70999908447266,1.3099975585937873,127.6999969482422,-0.1603291470786622
4591,2023-07-12,133.66999816894528,133.91000366210938,131.25999450683594,131.38999938964844,2294300.0,0.018593328666048015,-1.0866143624370728,4.956611159026012,64.040581411728,54.06859161182499,-5.372078984349685,-5.778849754206945,-11.83207089426304,-15.600223598848345,18.776407458009835,2.6800079345703125,0.7885915389636153,5.6099990844726335,0.742103111513785,10.477895057431482,3.1760510979932235,8.043947070952058,-10.374572563687408,97.04790468611547,50.08416761521336,2.433947986479423,7,-4.334995269775362,-7.7299995422363,-15.215000152587862,-14.999996185302706,-25.86000061035152,2,-0.16989600804639426,-1.2333423756400257,131.22999572753906,-1.2696635634726057,130.6199951171875,-1.8820420124339277,126.70999908447266,-0.16989600804639426
4592,2023-07-13,133.97999572753906,134.91999816894528,133.00999450683594,134.55999755859378,1763700.0,0.0023191259283326104,1.9384602744228931,-0.25438690420421584,68.97251983699644,54.61005161328558,-5.025388538628988,-5.751286113329286,-11.891434523916885,-15.804774240695167,18.96543230679592,1.9100036621093466,1.2109583564718207,5.518496704101551,0.09092265192956006,10.946070756273542,2.8047096780155414,8.232283730187547,-10.047695438870093,89.7155087070265,36.216585352445776,2.713787026085997,7,-4.139995574951172,-7.649997711181669,-14.689998626708984,-15.309993743896484,-27.929992675781264,3,-0.1545753078436305,-1.0866143624370728,133.66999816894528,-1.2333423756400257,131.22999572753906,-1.2696635634726057,130.6199951171875,-0.1545753078436305
4593,2023-07-14,137.32000732421878,137.6199951171875,133.97999572753906,134.5,3087300.0,0.024929181244877308,1.1286652508343298,-4.862066243981816,73.2103606887826,56.11196309956166,-7.705205684117033,-8.730868375012193,-14.926517311501868,-18.978928526401546,19.092417371720277,3.6399993896484375,1.98116036396911,8.345507812500017,1.6778524465503892,15.013163178449645,5.011680129525189,11.679335495474831,-12.508691205127704,96.88162219092243,37.60380445677734,3.333827682974815,7,-6.130008697509794,-9.640010833740263,-17.890010833740263,-18.575008392334013,-32.640007019043,4,-0.18664436000428497,1.9384602744228931,133.97999572753906,-1.0866143624370728,133.66999816894528,-1.2333423756400257,131.22999572753906,-0.18664436000428497
4594,2023-07-17,137.44999694824222,138.39999389648438,136.3699951171875,136.69999694824222,2290400.0,0.0009466182427191328,-1.8794234140639057,0.26595675605479896,80.88586145806194,59.51381495479909,-7.189775961809346,-8.802602845533755,-14.717990228895417,-18.92864577840868,18.8753442862584,2.029998779296875,2.0692909230541687,8.151997375488321,0.5169986085816447,15.786996142394997,4.334497992034983,11.96949675894166,-11.357812929341492,88.5542368020476,23.208788593603998,3.8174993834533355,7,-5.404998779296903,-9.095001220703153,-18.0200004577637,-18.70499801635745,-30.469993591308622,0,-0.1578028031545119,1.1286652508343298,137.32000732421878,1.9384602744228931,133.97999572753906,-1.0866143624370728,133.66999816894528,-0.1578028031545119
4595,2023-07-18,137.92999267578122,138.16999816894528,135.50999450683594,137.07000732421878,2073500.0,0.0034921479679606016,2.9701655697010985,1.1466471354165908,85.8419999393589,62.92229092419012,-6.65978759585758,-9.134235666766045,-14.850135919260367,-19.186065340735794,18.027571034786526,2.6600036621093466,2.087970068014755,8.240493774414034,-0.31514930369402805,16.79613685252211,3.962672235360003,12.518315313468065,-10.360871471570462,93.41734928738845,21.436237748264247,4.277821539054036,7,-5.839996337890597,-8.62999725341794,-18.31499481201169,-19.184993743896456,-33.54999542236327,1,-0.16979621389962563,-1.8794234140639057,137.44999694824222,1.1286652508343298,137.32000732421878,1.9384602744228931,133.97999572753906,-0.16979621389962563
4596,2023-07-19,133.6300048828125,138.91999816894528,131.8800048828125,137.33999633789062,2969300.0,-0.03117514696804402,1.0494900406901417,-4.314017033357276,66.75966656238761,64.60472131309206,-1.6630620876186128,-4.791661556978937,-10.35470138965664,-14.689758756820723,17.465877494559777,7.039993286132784,2.1535201012267464,3.7575057983398494,-4.9780779320815896,12.493089528761288,-0.6102860668708843,8.125297663550569,-4.761178955528919,24.857978251870065,-44.97913288906754,4.367791865210723,7,-1.2800064086914062,-3.275005340576172,-14.015007019042969,-14.885005950927734,-32.650001525878906,2,-0.16815086731762308,2.9701655697010985,137.92999267578122,-1.8794234140639057,137.44999694824222,1.1286652508343298,137.32000732421878,-0.16815086731762308
4597,2023-07-20,130.64999389648438,134.35000610351562,130.41999816894528,134.05999755859378,3287700.0,-0.02230046305050626,-1.031014415039571,0.9191405703756791,55.89897978027879,66.66800827284654,1.9885271797436985,-1.6779432213414793,-7.1892097165697635,-11.50034290386013,17.053807321785303,3.930007934570341,2.544519260865428,0.6379951477050838,-8.051255982594995,9.327246278005148,-3.7066304174449556,4.982620712855123,-0.3740038553681586,2.705832088695187,-62.33772337236488,4.344625565150035,7,2.8100051879882812,-0.2949943542480469,-10.56999397277832,-11.58999252319336,-29.889991760253892,3,-0.17481819674623966,1.0494900406901417,133.6300048828125,2.9701655697010985,137.92999267578122,-1.8794234140639057,137.44999694824222,-0.17481819674623966
4598,2023-07-21,130.60000610351562,132.57000732421878,130.05999755859378,130.97999572753906,7299000.0,-0.00038260846003834725,-2.43835373054788,0.11143378766589906,54.65481487925844,67.03989680100221,2.959571935198568,-1.3772303166969948,-6.9334118305746415,-11.246938991855686,16.78277969235682,2.510009765625,2.7691960889216887,0.38400688171387287,-8.150246143395577,8.918259906823323,-3.8831196308408664,4.651133394268598,8.319992065429659,6.094904150355613,-56.227517039851286,4.267126512554729,7,3.8899917602539062,-0.24500656127929688,-9.445005416870117,-11.140003204345703,-31.31000518798828,4,-0.1879785750721873,-1.031014415039571,130.64999389648438,1.0494900406901417,133.6300048828125,2.9701655697010985,137.92999267578122,-0.1879785750721873
4599,2023-07-24,127.72000122070312,131.74000549316406,127.44000244140624,130.58000183105472,2935400.0,-0.02205210373826294,-1.514623014013988,7.526522908886554,51.468130161801376,66.85921274651712,6.017786838213283,1.6645109891868515,-3.9709540753995043,-8.185065836109459,16.559350340239686,4.300003051757827,3.0763832067597434,-2.5444980621337834,-11.006534834576883,5.917538710309316,-6.775516448355347,1.6865203240877662,11.022796936035121,2.439014664658871,-58.606000335107346,4.231018386221552,7,5.459999084472628,2.634998321533203,-5.617504119873047,-7.670001983642564,-27.139999389648438,0,-0.1803946186605001,-2.43835373054788,130.60000610351562,-1.031014415039571,130.64999389648438,1.0494900406901417,133.6300048828125,-0.1803946186605001
4600,2023-07-25,129.96000671386722,131.11000061035156,126.80999755859376,126.9000015258789,2056200.0,0.017538408015619344,-1.6543121210337461,-1.0699316555782592,53.77546840156404,65.71864463427667,3.999252580230632,-0.16329469524814044,-6.052420755401499,-10.224339383866194,16.756474324617816,4.300003051757798,3.8655998435952483,-0.5714927673339503,-8.610023761235283,7.467038226567382,-4.590758264284631,3.447772729616716,8.330679614257747,26.011634983575902,-34.505041010732214,4.01926549695067,7,2.9049911499023153,0.3949928283691122,-6.8375053405762,-8.890003204345732,-26.540008544921903,1,-0.17682365473809702,-1.514623014013988,127.72000122070312,-2.43835373054788,130.60000610351562,-1.031014415039571,130.64999389648438,-0.17682365473809702
4601,2023-07-26,130.69000244140622,131.25999450683594,129.08999633789062,129.19999694824222,1653600.0,0.005617079792449076,-1.5379995895312626,0.4869290741770135,55.888159436716485,64.26482681202334,3.131389697111814,-0.34468714030279557,-6.632436130504146,-10.914656056490486,17.359091692051,2.1699981689453125,4.128024564017153,-0.20099716186527417,-7.526996127962491,7.1250018042319425,-3.8639966449138967,3.462002321183334,6.911842560546859,51.458892383160645,-10.92909902015176,3.6629994830486092,7,2.1749954223633097,-0.33500289916989345,-6.1175041198730185,-8.17000198364255,-29.709999084472628,2,-0.20131612745040794,-1.6543121210337461,129.96000671386722,-1.514623014013988,127.72000122070312,-2.43835373054788,130.60000610351562,-0.20131612745040794
4602,2023-07-27,129.36000061035156,131.49000549316406,128.77000427246094,131.11000061035156,3379000.0,-0.010176767971604828,1.167323217585838,-1.1744923143094592,55.14963612841706,62.2580796386494,4.176310487127807,1.282626523171416,-5.0974392774835735,-9.57913105140976,17.388135286001972,2.720001220703125,4.28427901004261,-1.6779991149902287,-8.739468507572298,5.383470277591854,-5.208733811281263,1.8527355813008057,7.594333544999955,44.27081125757604,-21.556265560408264,3.5307346962910393,7,3.5049972534179688,0.9949989318847656,-4.787502288818359,-6.840000152587891,-27.459999084472656,3,-0.21938773283483548,-1.5379995895312626,130.69000244140622,-1.6543121210337461,129.96000671386722,-1.514623014013988,127.72000122070312,-0.21938773283483548
4603,2023-07-28,132.3800048828125,139.55000305175778,132.10000610351562,134.39999389648438,5006700.0,0.023345734834661735,-4.775221490164514,1.1542794363839286,53.54269328723755,59.21994984189112,0.42675235711706705,-1.4626811507934576,-7.840891340100015,-12.421592601066124,17.833797363183674,10.190002441406222,4.048163400159069,1.1200050354003963,-5.809312877469523,8.049322948270316,-2.3446539210345634,4.584663991835356,-5.570007324218736,43.72060378786703,-17.84218432067359,3.4646589564349592,7,0.7999954223632812,-1.7100028991699219,-7.665006637573242,-9.860004425048828,-32.05000305175781,4,-0.23885784544707622,1.167323217585838,129.36000061035156,-1.5379995895312626,130.69000244140622,-1.6543121210337461,129.96000671386722,-0.23885784544707622
4604,2023-07-31,124.55999755859376,133.39999389648438,124.02999877929688,133.13999938964844,5593500.0,-0.05907242057545836,1.0593416580451627,4.247548760405486,39.594387622718955,54.08132625115336,6.957704745173615,6.372975117746719,0.17114582926588184,-4.4766546306553465,17.061402581545003,9.3699951171875,3.4670125666856393,-6.502502441406236,-13.966390937021046,0.9613860542085746,-10.234446689213641,-2.7705581935988306,14.99000549316402,3.414939648163194,-52.746867998967666,3.731944247807405,7,7.2300033569335795,6.110004425048814,0.627500534057603,-2.0399971008300923,-17.68000030517581,0,-0.20287409391750566,-4.775221490164514,132.3800048828125,1.167323217585838,129.36000061035156,-1.5379995895312626,130.69000244140622,-0.20287409391750566
4605,2023-08-01,122.0,125.9499969482422,121.8499984741211,124.4499969482422,3986700.0,-0.020552325054354004,-1.9818170720880786,0.2855473689264985,31.861985027697756,50.20380608063226,7.845429177613795,8.998986770062231,2.883200313140179,-1.788259521930513,17.373895201381977,4.099998474121108,2.304179293440143,-8.811500167846674,-17.135818430439826,-0.48718190525352156,-12.973659299143264,-4.649341036550098,17.550003051757784,0.8474660287287592,-48.07118932051759,4.16215913129658,8,8.700000762939453,8.670001983642578,4.017498016357422,1.0550003051757812,-17.089996337890625,1,-0.17557375548315834,1.0593416580451627,124.55999755859376,-4.775221490164514,132.3800048828125,1.167323217585838,129.36000061035156,-0.17557375548315834
4606,2023-08-02,123.80999755859376,124.25,120.45999908447266,120.83000183105469,3295800.0,0.014836045562244049,-1.037634232179627,-1.2163263018254504,34.89753679534593,47.870312415639724,5.024337155204464,7.223846556344299,1.310679193277977,-3.4474927107903426,17.56503132389472,3.7900009155273438,0.924495541895169,-6.788502120971671,-15.611267836837541,2.034263594894199,-11.19988497890462,-2.377119263038736,15.032005310058551,17.548443048320255,-25.12698968613243,4.411382857932936,8,6.19500350952147,6.19500350952147,2.1150016784667827,-0.6049995422363423,-19.45999908447267,2,-0.1646878264414695,-1.9818170720880786,122.0,1.0593416580451627,124.55999755859376,-4.775221490164514,132.3800048828125,-0.1646878264414695
4607,2023-08-03,122.06999969482422,124.87999725341795,120.5999984741211,123.8000030517578,2021100.0,-0.014053775123822998,1.2005181723148584,-0.5805388715648399,26.223861817252597,44.71131763097242,6.056139220608202,8.980887681410934,3.2031967906757615,-1.4964993964909752,17.716617877902234,4.279998779296861,-0.7612638070100104,-8.247000122070318,-17.78909330652189,1.2950930623812411,-13.018046714296105,-3.4759535298445314,15.669082946777309,8.433736384291217,-26.253732751624263,4.771046592225781,8,7.935001373291016,7.935001373291016,3.5149993896484375,1.1349983215332031,-14.779998779296875,3,-0.17276969272233755,-1.037634232179627,123.80999755859376,-1.9818170720880786,122.0,1.0593416580451627,124.55999755859376,-0.17276969272233755
4608,2023-08-04,120.33000183105469,122.83000183105469,119.88999938964844,122.13999938964844,2228000.0,-0.01425409902612873,-1.1858734372518323,1.0462393332010405,24.584324762192864,41.724228142127025,6.913123861350385,10.770620267795152,5.194696554148322,0.40037281071977304,17.82917883109132,2.94000244140625,-1.840079963462756,-9.667998123168957,-20.10264973116685,0.7666534848289501,-14.885323927167917,-4.45067231917001,16.37233579711912,3.2568661755089,-23.599923720874617,5.2173258039989525,8,9.389999389648438,9.389999389648438,5.254997253417969,2.8749961853027344,-15.470001220703125,4,-0.15316213766082887,1.2005181723148584,122.06999969482422,-1.037634232179627,123.80999755859376,-1.9818170720880786,122.0,-0.15316213766082887
4609,2023-08-07,120.97000122070312,122.0999984741211,120.13999938964844,121.0,1697300.0,0.005318701736138909,-1.3195221929285998,0.01657393356938122,24.94090825877538,38.520388126261615,5.827799810689015,9.87699830513759,4.7852938699199115,-0.11735592274612827,17.40914788032044,1.9599990844726562,-2.4819007500845345,-8.545499038696278,-19.724907236911065,2.6339091595185096,-14.135203137803671,-2.955794939588884,14.387349348388653,17.821819573559434,-0.5900812384688194,5.589704099107397,8,8.75,8.75,4.614997863769531,2.234996795654297,-15.75,0,-0.17062080831091253,-1.1858734372518323,120.33000183105469,1.2005181723148584,122.06999969482422,-1.037634232179627,123.80999755859376,-0.17062080831091253
4610,2023-08-08,110.19000244140624,120.3000030517578,107.06999969482422,120.3000030517578,8884500.0,-0.08911299223374702,1.617211188570546,337.01373346897253,20.932541935171315,34.63643062608993,15.096013122384392,20.026692551567677,15.743723712787258,10.714528097273202,17.459795703666508,13.900001525878906,-3.424393148798032,-18.273498153686532,-32.35635336452579,-4.190642942847262,-25.314925759106174,-11.23207054826689,23.92996003333006,17.51826599816991,-0.07501696940204283,7.041427605419635,8,13.119998931884766,13.119998931884766,14.799995422363295,13.014995574951186,-8.639999389648438,1,-0.030039069921505623,-1.3195221929285998,120.97000122070312,-1.1858734372518323,120.33000183105469,1.2005181723148584,122.06999969482422,-0.030039069921505623
4611,2023-08-09,110.95999908447266,114.66000366210938,109.8000030517578,110.70999908447266,4580600.0,0.006987899319413016,-3.695670762721184,-0.02472799059418717,24.166887380626775,31.19390298744657,12.553085886543471,18.41208188581402,15.150599659569167,9.98800859060313,17.15409059509815,4.860000610351577,-4.137524564401019,-16.36800155639648,-32.23275956672512,-0.5032435460678215,-24.300380561560814,-8.435622551232157,20.454967112272442,21.84166155470034,2.267511534594437,7.932379005164327,8,12.350002288818345,12.350002288818345,14.029998779296875,12.244998931884766,-14.610000610351562,2,-0.05452411204291274,1.617211188570546,110.19000244140624,-1.3195221929285998,120.97000122070312,-1.1858734372518323,120.33000183105469,-0.05452411204291274
4612,2023-08-10,113.2699966430664,115.94000244140624,112.1500015258789,112.25,3391800.0,0.020818291074742756,-5.213148892793913,4.079986572265625,28.536031358188993,28.415384995330065,8.628029421060262,15.25302110642832,13.095998473451772,7.745421339833484,16.5265757435753,4.9800033569335795,-5.127852230140135,-13.022504043579104,-29.739739597059327,3.694731509901132,-21.38112182031921,-4.663886266838986,15.710472903486618,39.3400768264434,17.31481600340429,8.358617776740118,8,6.965000152587891,10.040004730224595,11.90500259399414,9.935001373291016,-17.969993591308608,3,-0.07874987581269022,-3.695670762721184,110.95999908447266,1.617211188570546,110.19000244140624,-1.3195221929285998,120.97000122070312,-0.07874987581269022
4613,2023-08-11,111.69000244140624,112.6999969482422,110.5500030517578,112.3499984741211,3237200.0,-0.01394892070703424,2.161772048222486,-0.6470570635710311,29.48553617255439,27.29217927864511,7.7829675490783075,15.615018392562632,14.799014641225213,9.331950394554411,15.45444072943612,2.719993591308608,-6.396848501687231,-13.320998001098644,-30.4043572569786,3.762361254781311,-21.86267762903863,-4.779318373158674,15.099420119973914,30.73854372460666,5.978161902293262,8.541679627939976,8,4.819995880126967,11.619998931884766,13.484996795654311,11.514995574951186,-17.52999877929686,4,-0.039394766135735226,-5.213148892793913,113.2699966430664,-3.695670762721184,110.95999908447266,1.617211188570546,110.19000244140624,-0.039394766135735226
4614,2023-08-14,115.76000213623048,116.01000213623048,111.54000091552734,111.81999969482422,3141800.0,0.036440143306106565,1.0135129562169156,-5.969736553111202,32.64057537219425,27.3786893169225,2.6076360871049644,10.368331675930392,10.827075143891406,5.263956824126225,13.91017972978431,4.470001220703139,-7.570309037153407,-8.16649856567382,-24.668970905529775,8.335973774182136,-16.417734735601798,0.08473760425415833,9.057478138494076,65.684053185459,39.38489364098088,8.251236169927978,8,0.2149963378906108,7.5499992370605185,9.564996719360337,7.444995880126939,-23.13000488281253,0,-0.09416034316457089,2.161772048222486,111.69000244140624,-5.213148892793913,113.2699966430664,-3.695670762721184,110.95999908447266,-0.09416034316457089
4615,2023-08-15,114.51000213623048,117.25,114.26000213623048,115.0,2598200.0,-0.01079820297972145,-5.040412758841399,-0.12436486298080242,30.468367937305686,26.88655944380692,2.9988048264986986,10.301991042369622,12.066240705799274,6.572263931589319,12.49534012518935,2.989997863769517,-9.08300409655024,-8.24549903869628,-23.864131152383962,7.373133074991387,-16.05481509554012,-0.43618298185243987,8.532730080504038,63.221490118650195,38.44817685875206,7.8093160568438345,8,1.4649963378906108,8.799999237060518,11.489995956420884,8.694995880126939,-25.430000305175795,1,-0.08112829222092943,1.0135129562169156,115.76000213623048,2.161772048222486,111.69000244140624,-5.213148892793913,113.2699966430664,-0.08112829222092943
4616,2023-08-16,111.16000366210938,115.41999816894531,110.98999786376952,114.83999633789062,2809700.0,-0.029255073020919786,-1.2039779089407974,7.510221876216645,29.051562709110343,27.200748431791112,4.878748999350378,12.524413610474994,15.298876701235287,9.969664955105515,12.378377988453275,4.4300003051757955,-9.691605416661758,-10.47199745178223,-26.029555183075047,5.085560279510588,-18.25077631742863,-2.6932185861358278,10.285455302434116,9.104490868635624,-12.657137539560727,7.778778865646409,8,3.789997100830078,12.149997711181626,15.79499626159668,12.044994354248047,-23.660003662109375,2,-0.08645196377973219,-5.040412758841399,114.51000213623048,1.0135129562169156,115.76000213623048,2.161772048222486,111.69000244140624,-0.08645196377973219
4617,2023-08-17,107.80999755859376,111.5,107.62999725341795,111.0999984741211,3967000.0,-0.030136793749112822,-1.120548563688687,0.8940237672698285,21.9328152943515,26.906136268697626,6.697572711251425,14.836231565413996,18.4669621057957,13.354621315444817,12.846969859518028,3.8700027465820455,-9.955521393638065,-12.6800037384033,-28.79354122444572,3.4335337476391317,-20.736772481424524,-4.623234995382077,12.197915478977805,1.8711045091932346,-16.405946552629377,8.056768743021216,8,6.775001525878892,15.500003814697237,19.82750320434569,15.395000457763658,-21.750000000000014,3,-0.10629811097291109,-1.2039779089407974,111.16000366210938,-5.040412758841399,114.51000213623048,1.0135129562169156,115.76000213623048,-0.10629811097291109
4618,2023-08-18,106.0500030517578,107.79000091552734,105.75,107.41000366210938,3712500.0,-0.016324965649678447,-1.081626456781185,0.41337393066761274,25.457430136673736,26.96352758846411,6.9497713896972755,15.455089087278779,20.20362276661693,15.108071610746222,13.529916467455145,2.059997558593764,-10.575317070503957,-13.212498092651387,-29.816144798211823,3.391148612909049,-21.514321445431605,-4.910674739871169,12.664118651539042,2.608722189198246,-16.82338441905154,8.301823352780218,8,6.974998474121108,16.599998474121094,22.034996032714858,17.544994354248047,-17.430000305175767,4,-0.10136727666809642,-1.120548563688687,107.80999755859376,-1.2039779089407974,111.16000366210938,-5.040412758841399,114.51000213623048,-0.10136727666809642
4619,2023-08-21,104.68000030517578,106.5,104.4499969482422,106.0,3425100.0,-0.0129184602277983,-1.3033659224462188,0.9705875753121778,26.286954376322868,27.558462304147614,6.443651555562084,15.82167581476277,21.48811323328431,16.499423293154052,15.047997496262678,2.0500030517577983,-10.879840856308789,-13.430500793457028,-30.74531398126294,3.884312394348882,-22.087907387359976,-4.77309419955408,12.478426793725433,1.7969007976290572,-19.160435247032677,8.657406593902953,8,6.1699981689453125,17.31999969482422,24.75499725341797,20.264995574951172,-12.590003967285156,0,-0.10049671964460494,-1.081626456781185,106.0500030517578,-1.120548563688687,107.80999755859376,-1.2039779089407974,111.16000366210938,-0.10049671964460494
4620,2023-08-22,106.9800033569336,107.45999908447266,104.13999938964844,104.37999725341795,3200700.0,0.021971752436497516,-1.1558426760333118,-1.9697020489553037,27.262901690032123,27.902463894081546,4.068244619547343,12.344716567792446,19.024077362840217,14.232124930301865,16.73096247977479,3.3199996948242188,-10.962103477742488,-9.981497573852536,-27.03334580613148,7.070350658426406,-18.507421689992,-1.4555734577130721,8.399243520875359,25.177342860157516,3.6322931604971345,8.52592411613947,8,3.714996337890625,14.864997863769517,23.219993591308594,18.354991912841797,-11.520004272460938,1,-0.13413727475440007,-1.3033659224462188,104.68000030517578,-1.081626456781185,106.0500030517578,-1.120548563688687,107.80999755859376,-0.13413727475440007
4621,2023-08-23,104.37999725341795,107.68000030517578,103.98999786376952,107.1500015258789,3821600.0,-0.024303664441296058,-1.0788728277735424,-1.0653837576440481,26.643775122408826,27.69221320121708,6.299143008761192,13.568229873221156,21.34360465486236,16.843023254111245,18.44384034070866,3.690002441406264,-11.246830687090181,-11.266003417968761,-27.91310160705511,5.3810947711175885,-19.589552512511943,-2.9424543234255793,9.200970026285319,5.193066294441709,-17.266482160513977,8.323549094543178,8,6.240001678466811,17.39000320434569,26.314998626709,20.954998016357436,-11.079994201660156,2,-0.14657976456176103,-1.1558426760333118,106.9800033569336,-1.3033659224462188,104.68000030517578,-1.081626456781185,106.0500030517578,-0.14657976456176103
4622,2023-08-24,100.9800033569336,105.01000213623048,100.77999877929688,104.98999786376952,4648700.0,-0.03257323228539388,1.0888889726133124,1.4476492136502477,25.524914234430767,27.252144096981123,8.68587940446902,15.529243164800235,24.44877726891758,20.205827646984048,20.49041835921382,4.230003356933608,-10.446588176763612,-13.24699745178222,-29.81007872978097,3.316083826216513,-21.528538090781595,-4.965456812782847,10.874589427901597,2.8531314791334488,-21.12516637337789,8.281540638999369,8,8.034996032714844,19.184997558593736,30.372495651245117,24.61499404907225,-6.4300003051757955,3,-0.1334918093564117,-1.0788728277735424,104.37999725341795,-1.1558426760333118,106.9800033569336,-1.3033659224462188,104.68000030517578,-0.1334918093564117
4623,2023-08-25,100.76000213623048,102.11000061035156,99.0199966430664,100.91999816894531,4428300.0,-0.0021786612536095484,1.4330731130021055,0.0398993146853645,24.16261478963571,26.31014847669684,8.037658342611564,13.975419674706714,24.329538085508105,20.40199167130531,20.855211810089617,3.0900039672851562,-9.940248587568533,-11.885998535156233,-27.137791592115164,3.365794521802698,-19.51189506363569,-4.2601020066767745,8.87967184749705,20.09243368772724,-4.471926734839638,7.6258965284794655,8,7.37499618530272,18.524997711181612,31.14749717712401,24.834995269775362,-9.819999694824247,4,-0.1458912690152775,1.0888889726133124,100.9800033569336,-1.0788728277735424,104.37999725341795,-1.1558426760333118,106.9800033569336,-0.1458912690152775
4624,2023-08-28,99.29000091552734,103.29000091552734,98.75,102.06999969482422,4197900.0,-0.014589134473376175,-1.35233170862833,17.375423203473005,31.71140402642645,26.448263597710255,7.739601814103381,14.182322725327253,25.30985036555603,21.83297882646238,22.942015896451124,4.540000915527344,-9.816548373905604,-12.092499923706058,-27.375393219163044,3.190393371750929,-19.733946571434558,-4.451053275977557,8.225737600067959,6.0470425204169596,-18.606852153147983,7.641446647728495,8,7.7949981689453125,19.86000061035155,33.132497787475586,26.3049964904785,-11.590003967285156,0,-0.10746296777681563,1.4330731130021055,100.76000213623048,1.0888889726133124,100.9800033569336,-1.0788728277735424,104.37999725341795,-0.10746296777681563
4625,2023-08-29,100.58000183105469,101.6500015258789,98.0199966430664,99.3000030517578,7650600.0,0.01299225404000981,1.1228110095345174,-0.46043141775070495,32.88259010901332,26.873933308810585,4.767147173519007,11.810858484411469,23.563423143627602,20.5560964138066,24.749318039164084,3.6300048828125,-9.665788659611025,-9.731499099731451,-24.883113992620522,5.4201157931576205,-17.307306546175994,-2.155691653286908,5.18258898142156,26.501078856001946,1.4298451136657633,7.575807446444538,8,4.179996490478516,18.204998016357408,31.187498092651367,25.014995574951158,-16.580001831054688,1,-0.08441047264469947,-1.35233170862833,99.29000091552734,1.4330731130021055,100.76000213623048,1.0888889726133124,100.9800033569336,-0.08441047264469947
4626,2023-08-30,103.41999816894531,106.9499969482422,100.75,101.02999877929688,5806400.0,0.028236192942817873,-3.2033921099047844,1.8671888038528273,34.035658085390395,28.21869361892602,0.797651764745865,7.762983581614293,20.294782070369507,17.75145467826664,25.907622959858866,6.369995117187514,-9.922980796845266,-5.872002792358401,-19.901746431060033,8.15774084634323,-12.886874611709217,1.1428690269924147,-5.400001525878906,60.47033976862336,35.66715907646758,7.014871819350819,8,-0.5149993896484375,15.365001678466783,28.190000534057617,22.174999237060533,-20.199996948242188,2,-0.07696769701609663,1.1228110095345174,100.58000183105469,-1.35233170862833,99.29000091552734,1.4330731130021055,100.76000213623048,-0.07696769701609663
4627,2023-08-31,100.9800033569336,105.05999755859376,100.9000015258789,103.52999877929688,3707200.0,-0.023593065705007854,-2.0701088104052694,-1.066943963838576,33.11258373747958,29.06926624123778,2.4215811498532958,9.003574698997369,22.336963501430375,20.212016578795016,27.27143592155219,4.159996032714858,-10.102672816221784,-7.257497787475586,-20.38467138362313,5.869675808671957,-13.821084585549357,-0.6939109894018145,-2.9600067138671875,33.14677057907354,8.718694209015133,6.563586798073771,8,1.8699951171875,17.8049964904785,30.629995346069336,24.61499404907225,-17.89000701904297,3,-0.07605466478377243,-3.2033921099047844,103.41999816894531,1.1228110095345174,100.58000183105469,-1.35233170862833,99.29000091552734,-0.07605466478377243
4628,2023-09-01,101.9000015258789,102.6999969482422,100.51000213623048,102.31999969482422,2524500.0,0.009110696557351083,2.711878653080136,0.16470545996355834,25.735290974874275,29.007970307743495,0.951006445043916,6.990457204904629,21.064839302662563,19.278066466579475,28.590652879552646,2.1899948120117188,-9.947710098153493,-5.415999603271487,-17.51632447456953,6.684325268026555,-11.466162038920515,0.634162832377541,-3.7014048767089776,43.44910134620783,23.238314527391694,6.050162435649021,9,0.9499969482421875,16.88499832153319,29.709997177124023,23.69499588012694,-16.69000244140625,4,-0.07212952270912842,-2.0701088104052694,100.9800033569336,-3.2033921099047844,103.41999816894531,1.1228110095345174,100.58000183105469,-0.07212952270912842
4629,2023-09-05,100.33000183105469,102.97000122070312,99.93000030517578,101.94000244140624,3173800.0,-0.015407258796021672,-1.5228185029947703,3.8333514986375685,25.45013564103165,28.80655185785455,2.0551936831743376,7.309645783864198,22.24979452803271,20.82835589582554,30.016101130370497,3.0400009155273438,-9.21307856060551,-5.953999328613278,-16.582232170878484,4.674233513651927,-11.268115749745874,-0.6398829074806827,-1.956377175903313,25.86791835437464,10.639261854688671,5.314116421132602,9,2.5199966430664062,15.379993438720703,31.594999313354492,25.579998016357408,-21.360000610351562,1,-0.09359114141610636,2.711878653080136,101.9000015258789,-2.0701088104052694,100.9800033569336,-3.2033921099047844,103.41999816894531,-0.09359114141610636
4630,2023-09-06,106.87999725341795,108.27999877929688,104.22000122070312,105.4499969482422,6645000.0,0.06528451413160319,-1.0874067652671568,-0.8881986105977364,43.3291658630195,30.660484162366846,-5.040546780918049,0.5259228434231744,15.451594055837788,14.273225986703878,29.010016093288684,7.9499969482421875,-8.560911752158873,0.761496353149397,-9.712605965107784,11.235598671406578,-4.475554805979186,5.99854751227798,-8.334845152404768,83.23351159622479,64.45297955976356,5.237051159128589,9,-3.729999542236314,5.104999542236342,24.350004196167006,19.03000259399414,-31.389999389648423,2,-0.17945360028124813,-1.5228185029947703,100.33000183105469,2.711878653080136,101.9000015258789,-2.0701088104052694,100.9800033569336,-0.17945360028124813
4631,2023-09-07,104.91000366210938,107.58999633789062,100.76000213623048,106.75,5294800.0,-0.01843182673964361,2.8806906357559545,-1.2867104512012548,45.2768800877157,32.855147034954065,-3.338549611458234,2.128558697064534,17.181480209393698,16.2358385237971,28.16837086647461,6.829994201660142,-7.911481211621208,-0.9059974670410185,-11.1380176997247,9.326022765642662,-6.022007583382859,4.210012649300822,-5.975457693964842,59.64076966442536,37.12177144506475,5.116010116341839,9,-1.7600059509277344,6.5399932861328125,25.77499771118164,20.99999618530272,-28.720001220703125,3,-0.19931372540463932,-1.0874067652671568,106.87999725341795,-1.5228185029947703,100.33000183105469,2.711878653080136,101.9000015258789,-0.19931372540463932
4632,2023-09-08,104.3499984741211,107.13999938964844,104.18000030517578,104.91999816894531,3575700.0,-0.005337957949100192,-5.5055208551666315,0.3097830593932961,47.11863556390165,35.405816009872495,-2.5146849813763197,2.0933638750690875,17.395785484609007,16.73802815897818,27.60052791089776,2.9599990844726562,-7.474323453311911,-1.020002746582037,-10.643509351120784,8.60350385795671,-5.831756048851403,3.7917505556873294,-5.041634393530472,52.93411948090869,26.74422526144201,4.811753302269372,9,-1.2000007629394531,7.099998474121094,25.65500259399414,21.560001373291,-25.400001525878906,4,-0.20249159139813722,2.8806906357559545,104.91000366210938,-1.0874067652671568,106.87999725341795,-1.5228185029947703,100.33000183105469,-0.20249159139813722
4633,2023-09-11,107.29000091552734,108.08999633789062,103.9499969482422,104.3499984741211,3496300.0,0.028174436841370776,-1.2139001652353165,-5.157901781531502,54.20019516718127,37.904570581067475,-4.951722943152717,-1.257657942771857,14.088116854536622,13.752248398473824,26.711399326280272,4.139999389648423,-6.709805291168962,2.1399997711181697,-7.0673475207049705,11.34734706294131,-2.4636738747934004,6.74367341702974,-7.622771446988466,88.14373599183517,56.43650373203742,4.603673645911573,9,-4.140003204345703,3.134998321533203,22.71500015258789,18.61999893188475,-26.800003051757812,0,-0.22555694259607761,-5.5055208551666315,104.3499984741211,2.8806906357559545,104.91000366210938,-1.0874067652671568,106.87999725341795,-0.22555694259607761
4634,2023-09-12,104.86000061035156,107.33999633789062,103.4000015258789,106.55999755859376,4416300.0,-0.0226488981679569,1.4171788042893183,-0.5782297743361962,46.6025585378945,39.42901151760983,-1.8422616634586433,0.3308339462902552,16.096258315614648,16.039006770086033,26.620071506959864,3.9399948120117188,-5.603450352370672,0.2549995422363338,-7.480821270515264,7.990820354987932,-3.612910864139465,4.122909948612133,-4.848260369382359,54.52128064314192,21.079757159657504,3.8679104063757968,9,-0.7550010681152344,5.1999969482421875,24.860000610351562,21.049999237060533,-20.73999786376953,1,-0.1873927275558217,-1.2139001652353165,107.29000091552734,-5.5055208551666315,104.3499984741211,2.8806906357559545,104.91000366210938,-0.1873927275558217
4635,2023-09-13,105.22000122070312,106.95999908447266,104.77999877929688,104.98999786376952,2997600.0,0.0034331547611685664,-5.707677500381469,-0.13529633519132586,51.450283902679885,41.363969941753105,-1.6481859065607836,-0.8019519753101179,15.35791871777542,15.567219993664025,26.81100176757598,2.1800003051757812,-4.35499268946694,1.0795001983642578,-5.114008466291693,7.273008863020209,-2.0172541339637178,4.176254530692233,-4.87753063820081,60.845874659253,22.84667269705632,3.096754332327976,9,-1.1150016784667969,3.9399986267089844,24.5,20.68999862670897,-19.18000030517578,2,-0.24947728279283687,1.4171788042893183,104.86000061035156,-1.2139001652353165,107.29000091552734,-5.5055208551666315,104.3499984741211,-0.24947728279283687
4636,2023-09-14,101.5500030517578,106.5999984741211,100.93000030517578,106.2300033569336,6447800.0,-0.03487928270640639,1.0922538988104036,-20.34753043420453,50.97502553355535,43.348685696872636,1.9318082296617973,2.2252651015406855,18.565281508035625,19.0783668373369,26.781584352643772,5.6699981689453125,-3.6002780391251434,-2.1099979400634936,-7.44168114106688,3.2216852609398927,-4.775839540565187,0.5558436604381995,-0.890031341383704,8.659261035189871,-32.39003077947876,2.6658416005016954,9,2.55499649047853,6.084995269775405,21.759998321533203,21.759998321533203,-15.580001831054673,3,-0.256622396896493,-5.707677500381469,105.22000122070312,1.4171788042893183,104.86000061035156,-1.2139001652353165,107.29000091552734,-0.256622396896493
4637,2023-09-15,96.3499984741211,102.33000183105469,95.86000061035156,101.8499984741211,9075100.0,-0.051206345852952584,1.0030942713463387,1.1752135985797554,43.554509260985554,45.32859883977389,7.158803571498211,6.875189046911828,23.2446160254664,24.08607293622329,26.577873838651712,6.470001220703125,-3.061714523241335,-6.737002563476565,-12.62498503795885,-0.8490200889942798,-9.680993800717701,-3.7930113262354297,11.930000305175781,4.006525224421557,-38.05396371157575,2.9439912372411423,9,5.720001220703125,10.205001831054688,26.960002899169908,26.960002899169908,-10.330001831054688,4,-0.20923711833923564,1.0922538988104036,101.5500030517578,-5.707677500381469,105.22000122070312,1.4171788042893183,104.86000061035156,-0.20923711833923564
4638,2023-09-18,95.3000030517578,96.63999938964844,94.8499984741211,95.69000244140624,3176400.0,-0.01089772121423871,-1.775176835182574,0.07090897993607954,44.09588701175747,47.40034899207676,8.01723185422263,7.461060403186977,23.782920733369664,24.93363627006302,26.17678082868549,1.7900009155273438,-2.7872644584249713,-7.249497985839852,-13.910530549855409,-0.5884654218242957,-10.58001426784763,-3.918981703832074,12.731595764160176,3.60291957248495,-41.23620430704888,3.33051628200778,9,6.264995574951186,10.749996185302749,26.472496032714858,28.009998321533203,-8.950004577636705,0,-0.1715635422869385,1.0030942713463387,96.3499984741211,1.0922538988104036,101.5500030517578,-5.707677500381469,105.22000122070312,-0.1715635422869385
4639,2023-09-19,94.16000366210938,95.30999755859376,92.7699966430664,95.29000091552734,3644500.0,-0.011962217766449457,3.3419170149914743,2.8974333894127313,40.45778656736051,47.08130684811465,9.152454981374149,8.192554589884182,24.26138241837745,25.84703124605474,25.694091117295255,2.540000915527358,-2.303566923397625,-7.863497543334958,-15.417730347814839,-0.3092647388550773,-11.640613945574898,-4.086381141095018,13.344331140136717,9.795678505219602,-35.81965424935234,3.7771164022399373,9,6.269992828369141,10.849994659423828,25.749996185302734,29.149997711181626,-9.810005187988281,1,-0.1451784756444391,-1.775176835182574,95.3000030517578,1.0030942713463387,96.3499984741211,1.0922538988104036,101.5500030517578,-0.1451784756444391
4640,2023-09-20,92.62999725341795,95.80999755859376,92.36000061035156,95.37000274658205,3092300.0,-0.016249005407665496,-1.1036574586663528,2.4247895159711548,33.31270824203659,45.75195442081697,9.441388556324412,9.056715009897019,25.07876768833667,27.16079142211096,25.38284024081041,3.4499969482422017,-1.7231473121469634,-8.676003646850603,-16.940581544382923,-0.41142574931828335,-12.808292595616763,-4.543714698084443,13.990277259277363,1.8960441261956766,-40.11185339868596,4.132288948766159,9,7.595001220703139,12.175003051757827,27.0125026702881,30.680004119873047,-11.54000091552733,2,-0.09187082758465603,3.3419170149914743,94.16000366210938,-1.775176835182574,95.3000030517578,1.0030942713463387,96.3499984741211,-0.09187082758465603
4641,2023-09-21,89.08000183105469,92.37999725341795,88.8499984741211,92.33999633789062,5326800.0,-0.03832446861302563,1.1137740417561426,1.1897766318239662,32.20693275705233,44.09509855338927,11.74485214204067,12.017864131963918,27.781537404661506,30.50746868802605,25.27776747938799,3.779998779296861,-1.0851844135646758,-11.4609992980957,-21.224104216542315,-1.6978943796490853,-16.342551757319015,-6.579446838872386,16.399450769453125,1.7062559321640591,-39.71139320861102,4.881552459223308,9,9.389995574951172,13.054996490478516,30.562498092651367,34.229999542236314,0.20999908447265625,3,-0.03412663732644372,-1.1036574586663528,92.62999725341795,3.3419170149914743,94.16000366210938,-1.775176835182574,95.3000030517578,-0.03412663732644372
4642,2023-09-22,87.5,89.0,87.13999938964844,88.4000015258789,4556400.0,-0.017736885929248714,-1.296293156633088,0.2760745528839628,28.885627316365927,41.28236879218757,11.93881741735214,13.213669518312486,28.468492134783844,31.91920523682228,24.81485510818472,1.94000244140625,-1.631679690741663,-12.367000961303717,-23.73223879010888,-1.001763132498553,-18.0496198757063,-6.684382046901135,16.316507187869135,3.7894801089638155,-35.82743810251695,5.682618914402579,9,9.739997863769531,11.819999694824219,31.630001068115234,35.810001373291,-2.589996337890625,4,-0.01748570033482144,1.1137740417561426,89.08000183105469,-1.1036574586663528,92.62999725341795,3.3419170149914743,94.16000366210938,-0.01748570033482144
4643,2023-09-25,86.05999755859375,87.22000122070312,85.30999755859375,87.12999725341797,3667400.0,-0.016457170758928608,2.0559872071093315,1.1888865341414827,28.996167560094094,39.32610312798752,11.231789732991558,14.225254223371806,28.872626794113202,33.185970072361954,24.185046321680883,2.19000244140625,-2.2433923728629566,-13.072003173828122,-25.98941192436476,-0.15459442329148487,-19.530707549096448,-6.613298798559796,15.755328693488906,7.142857142857133,-32.79990437699006,6.458704375268321,9,10.075000762939453,10.735000610351562,32.887502670288086,37.25000381469725,2.7700042724609375,0,-0.00046480265700810097,-1.296293156633088,87.5,1.1137740417561426,89.08000183105469,-1.1036574586663528,92.62999725341795,-0.00046480265700810097
4644,2023-09-26,88.62000274658203,88.73999786376953,85.33999633789062,85.62000274658203,4819200.0,0.029746749484222512,1.0987726998719012,-2.8037391174142763,19.54638456409657,35.781225423700484,6.845789963286947,11.409884055092078,25.28095336305789,30.478628609103083,23.689857655137093,3.4000015258789062,-2.9170800323835664,-9.978498077392572,-23.723292893002395,3.7662967382172496,-16.850895485197483,-3.1061006695876614,10.884577488412177,31.523858933221682,-2.8213451141283485,6.872397407804914,9,7.334995269775391,8.174995422363281,29.217498779296875,34.02999877929686,5.509994506835923,1,-0.02561503274776744,2.0559872071093315,86.05999755859375,-1.296293156633088,87.5,1.1137740417561426,89.08000183105469,-0.02561503274776744
4645,2023-09-27,92.08999633789062,92.94000244140624,89.55999755859375,89.55999755859375,6709100.0,0.0391558732087991,-1.6719419080129678,0.8433329264322916,29.637860784441088,33.41042934046556,1.4722636625575092,7.664174494653011,20.78286832869138,26.87838410850202,22.66365210117549,4.3199996948242045,-4.104550207918962,-6.084004211425778,-20.09300395952674,7.924995536675183,-13.08850408547626,0.9204956626247025,5.427342322407512,88.85969122470219,55.330091784351964,7.00449987405048,9,1.7300033569335938,4.7050018310546875,24.335002899169922,29.910003662109375,1.5800018310546875,2,-0.08404819384909556,1.0987726998719012,88.62000274658203,2.0559872071093315,86.05999755859375,-1.296293156633088,87.5,-0.08404819384909556
4646,2023-09-28,95.45999908447266,96.16999816894531,91.62999725341795,92.08999633789062,7205200.0,0.03659466696270708,-1.1165500916771964,1.3320175385691713,37.03704115733593,32.68626621783783,-3.187670933933589,3.8654350733057186,16.541359514165464,23.34211619121956,22.6962189320756,4.540000915527358,-4.848436707623051,-2.3160015106201115,-16.14864470957582,11.516641688335596,-9.232323110097965,4.6003200888577425,-10.150001525878906,93.46225557486711,59.81004664494321,6.916321599477855,9,-4.4850006103515625,1.3349990844726562,20.810001373291016,26.385002136230455,2.0,3,-0.15053428540121816,-1.6719419080129678,92.08999633789062,1.0987726998719012,88.62000274658203,2.0559872071093315,86.05999755859375,-0.15053428540121816
4647,2023-09-29,93.3000030517578,97.58000183105469,93.12999725341795,97.37000274658205,5416800.0,-0.02262723709858283,-1.0181374982916016,-1.207714058676117,29.12563865723574,31.022905289557634,-1.6827767620188752,5.713497927300878,17.882850928167343,25.331817790262647,22.618078827940693,4.450004577636733,-5.963258128660669,-4.091997528076192,-17.97644081018045,9.792445754028066,-11.03421916912832,2.850224112975937,-7.772805480957018,65.11819650378598,36.77423683996059,6.9422216410521305,9,-1.8550033569335795,3.494995117187514,22.894996643066406,28.469997406005845,1.5399932861328267,4,-0.04297965707467255,-1.1165500916771964,95.45999908447266,-1.6719419080129678,92.08999633789062,1.0987726998719012,88.62000274658203,-0.04297965707467255
4648,2023-10-02,94.5500030517578,96.18000030517578,91.8000030517578,92.86000061035156,3244900.0,0.013397641576780694,-1.2992126299601012,-0.41523404622250576,34.05506190121761,30.311491437763987,-3.4088268900334526,4.094551029483725,15.81360712905564,23.925525752217524,22.55181380720193,4.379997253417983,-6.8640733346022955,-2.4744976043701286,-16.24516160623277,11.296166397492513,-9.359829605301456,4.410834396561199,-8.540693310546857,75.24511912197165,48.13819146088573,6.8853320009313235,10,-3.1050033569335795,2.244995117187514,20.039997100830092,25.61499786376953,0.6399993896484375,0,-0.10195662695400842,-1.0181374982916016,93.3000030517578,-1.1165500916771964,95.45999908447266,-1.6719419080129678,92.08999633789062,-0.10195662695400842
4649,2023-10-03,90.94000244140624,94.36000061035156,90.23999786376952,93.66999816894531,3026800.0,-0.03818086191256287,1.0048672188540757,-1.6153797536928243,29.932549122533885,29.935918202263686,-0.33929840906803577,7.341404705672701,18.638369755543195,27.310031594413942,22.475747052581653,4.310005187988281,-7.223830776156291,-5.614998245239278,-19.550445773252605,8.32044928277405,-12.582722009245941,1.352725518767386,-4.46786501660155,17.20703425995846,-5.3994854748971655,6.967723764006667,10,0.504997253417983,5.854995727539077,22.76999664306642,28.34499740600586,1.8199996948242472,1,-0.0232021173708572,-1.2992126299601012,94.5500030517578,-1.0181374982916016,93.3000030517578,-1.1165500916771964,95.45999908447266,-0.0232021173708572
4650,2023-10-04,87.69999694824219,91.38999938964844,85.54000091552734,91.16000366210938,5793400.0,-0.035627945966370755,1.9846944932094464,1.267403710183155,30.29871622175986,29.723894142786747,2.3779058722696362,9.561015684572254,20.967085091396413,30.32736330120153,23.94650071877315,5.849998474121094,-7.659198073323012,-7.896003723144531,-21.474983074732222,5.68297562844316,-14.685493398938377,-1.1065140473506858,9.8800048828125,17.940165020496078,-6.1649481349326365,6.7894896757938445,10,3.7450027465820312,9.095001220703125,25.417503356933594,31.450004577636705,4.700004577636719,2,0.07331813601966886,1.0048672188540757,90.94000244140624,-1.2992126299601012,94.5500030517578,-1.0181374982916016,93.3000030517578,0.07331813601966886
4651,2023-10-05,84.0,88.0999984741211,80.80000305175781,88.0999984741211,9019200.0,-0.042189248312355265,2.560974702034816,1.1849683579193402,31.64933445155539,30.03097271336335,5.902203838697233,12.24181099418783,23.670475220913474,33.770851273215555,25.08687824832816,7.299995422363281,-8.001651468728767,-10.550500488281244,-24.32844929519851,3.2274483186360214,-17.439474891739877,-3.6615260848226114,13.339201812744136,19.070305012121555,-7.264140328608288,6.888974403458635,10,5.19000244140625,10.540000915527344,27.772499084472656,34.784999847412095,10.050003051757798,3,0.11511902582077749,1.9846944932094464,87.69999694824219,1.0048672188540757,90.94000244140624,-1.2992126299601012,94.5500030517578,0.11511902582077749
4652,2023-10-06,83.22000122070312,83.69000244140625,81.06999969482422,82.55000305175781,6761300.0,-0.009285699753534216,2.2546605631533554,-0.16341424836479684,31.905332438590023,30.354213255418454,6.717673383315031,11.971418554645084,23.467132147930513,34.320572574001744,26.288883196604097,2.9300003051757812,-8.022721844409702,-10.27399940490723,-24.128336457027302,3.5803376472128434,-17.20116793096726,-3.3468308788472,13.457632641601563,15.734711320624617,-12.918475878922726,6.927168526060035,10,5.970001220703125,11.319999694824219,27.624998092651367,35.56499862670897,15.129997253417969,4,0.1711126851104512,2.560974702034816,84.0,1.9846944932094464,87.69999694824219,1.0048672188540757,90.94000244140624,0.1711126851104512
4653,2023-10-09,83.08999633789062,83.31999969482422,80.80000305175781,82.48999786376953,3165100.0,-0.0015621831399367236,3.754687376292852,0.8955225580177185,32.90082827339103,31.838040334228946,7.132094806058234,10.746436844263911,22.49465147210215,34.23317333253141,27.794607311953158,2.5199966430664062,-7.730520441149309,-9.19400405883789,-22.174631585003027,3.786623467327246,-15.684317821920459,-2.7036902957553224,12.952532291992185,16.88785913299455,-13.566126259456716,6.490313763082572,10,6.100006103515625,11.450004577636719,27.727502822875977,35.69500350952147,18.29000091552733,0,0.14141293197580485,2.2546605631533554,83.22000122070312,2.560974702034816,84.0,1.9846944932094464,87.69999694824219,0.14141293197580485
4654,2023-10-10,85.20999908447266,86.4000015258789,81.11000061035156,82.91000366210938,5266800.0,0.025514536526887177,1.2606840045189487,3.8333354526149814,38.7439371093582,32.84982659255307,5.003707935414056,7.461373110401141,19.526167699191802,31.90620645580043,28.994560570774336,5.290000915527344,-7.100607315046645,-6.091501235961914,-17.994078288333696,5.811075816409868,-12.042789762147805,-0.14021270977602285,10.222828522285155,41.64303642803007,7.26367937408525,5.951288526185889,10,3.9800033569335938,9.330001831054688,25.607500076293945,33.57500076293944,16.900001525878906,1,0.11712244412818196,3.754687376292852,83.08999633789062,2.2546605631533554,83.22000122070312,2.560974702034816,84.0,0.11712244412818196
4655,2023-10-11,78.97000122070312,85.0199966430664,77.91000366210938,84.30999755859375,8706800.0,-0.0732308171671675,1.1035499285590138,-2.3217421591229495,35.82047964375339,32.7146530910439,10.266556095226889,12.262667234021734,24.910210374856646,37.89382818110991,30.416965475370255,7.299995422363281,-6.4957856762211605,-11.018999099731445,-22.22827106118072,0.19027286171782976,-16.623635080456083,-5.414363119006808,15.877513403854692,10.402336587495125,-26.94875506204151,5.604635980724636,10,8.775001525878906,14.125,30.309995651245117,39.81499862670897,25.79999542236328,2,0.17462328355532697,1.2606840045189487,85.20999908447266,3.754687376292852,83.08999633789062,2.2546605631533554,83.22000122070312,0.17462328355532697
4656,2023-10-12,75.48999786376953,80.13999938964844,75.04000091552734,79.69000244140625,9339000.0,-0.04406740918247909,1.0,0.7865182505529171,34.007991051972326,33.25713669045908,11.863486244509346,14.430053631424968,27.417822100401082,41.128994784364764,31.315935387203385,5.099998474121094,-5.911298424548988,-13.196002197265628,-24.798497751122753,-1.593506643408503,-18.99724997419419,-7.394754420337065,18.341266103041377,3.9612405287385037,-36.08049924454616,5.801247776928563,10,10.120002746582031,16.075000762939453,32.07749938964844,43.295001983642564,29.480003356933594,3,0.22400323407910872,1.1035499285590138,78.97000122070312,1.2606840045189487,85.20999908447266,3.754687376292852,83.08999633789062,0.22400323407910872
4657,2023-10-13,76.19000244140625,76.44000244140625,74.75,75.0,5123700.0,0.009272812259181196,1.0,-0.2833336058114125,36.593328334123015,33.53916629411523,9.477892725757243,12.798456583891664,25.78960531059451,40.1512492147251,31.47779686829611,1.69000244140625,-5.937426032862021,-11.487997817993161,-23.770007360829993,0.7940117248436707,-17.62900258941157,-5.346993046574752,16.137960481301974,12.360534358793679,-30.527304015569847,6.141004771418414,10,8.364997863769531,15.229995727539062,31.109994888305664,42.594997406005845,32.769996643066406,4,0.23441396558671523,1.0,75.48999786376953,1.1035499285590138,78.97000122070312,1.2606840045189487,85.20999908447266,0.23441396558671523
4658,2023-10-16,78.94999694824219,80.19000244140625,76.16999816894531,77.58000183105469,5271500.0,0.036225153148649714,1.088310597113121,1.1512540390829358,36.93595617375889,34.31732263314023,4.77440526265471,9.223657843552076,22.170426157684602,37.18422497892975,31.172189936050344,4.0200042724609375,-6.470694712106365,-7.91050300598144,-20.232873187272787,4.411867175309908,-14.071688096627113,-1.7493179153357659,11.620169682195211,36.0514712286729,-7.932050564922832,6.161185090645674,10,4.120002746582031,12.470001220703125,28.350000381469727,39.83500289916991,30.01000213623047,0,0.24572517132074245,1.0,76.19000244140625,1.0,75.48999786376953,1.1035499285590138,78.97000122070312,0.24572517132074245
4659,2023-10-17,80.48999786376953,82.55999755859375,76.80999755859375,77.37999725341797,5475900.0,0.019506028816403065,-1.7058823529411764,2.2700815290029404,33.46636923345267,34.669284078883884,1.7837661833176668,6.9640762319406235,19.75078876526736,35.42744170865137,30.370822954515354,5.75,-6.574543409484221,-5.687001800537104,-17.819610512767383,6.445606911693176,-11.753306156652243,0.37930255557803605,8.498152103624122,55.89094196680953,16.857578802967332,6.06630435611514,10,0.9350013732910156,10.555000305175781,26.297500610351562,38.295001983642564,30.310005187988267,1,0.25953534531091726,1.088310597113121,78.94999694824219,1.0,76.19000244140625,1.0,75.48999786376953,0.25953534531091726
4660,2023-10-18,84.12000274658203,85.2699966430664,81.47000122070312,81.48999786376953,7717000.0,0.04509883189407371,-1.8464404706796738,0.8456605680586016,33.95586783146945,34.925565565541,-2.6903882084926067,2.807791804601834,15.612716930925131,31.63341235425996,29.465606848746884,4.779998779296875,-6.992218777491459,-1.6314971923828097,-13.40273761701225,10.13974323224663,-7.5171174046975295,4.25412301993191,3.444332224072255,89.06849559460343,54.56871390045837,5.885620212314718,10,-3.545001983642578,6.734996795654297,22.962495803833008,34.664997100830064,28.82999420166017,2,0.21386111835927757,-1.7058823529411764,80.48999786376953,1.088310597113121,78.94999694824219,1.0,76.19000244140625,0.21386111835927757
4661,2023-10-19,86.04000091552734,87.4800033569336,83.61000061035156,83.69000244140625,6634000.0,0.02282451386419293,-2.0836649026873078,0.8935338825713622,39.65812066132698,35.78698647917844,-4.794805749871799,0.6834055347938346,13.171664025965825,29.551863616171175,27.88177267461026,3.8700027465820312,-6.915087326614724,0.44050102233886435,-11.227829558457543,12.108831603135272,-5.393664268059339,6.274666312737068,-11.290000915527344,88.68812206069113,55.662908866929456,5.834165290398202,10,-4.924999237060547,4.634998321533203,20.592498779296875,32.74499893188475,27.94000244140625,3,0.2176893947958911,-1.8464404706796738,84.12000274658203,-1.7058823529411764,80.48999786376953,1.088310597113121,78.94999694824219,0.2176893947958911
4662,2023-10-20,85.97000122070312,87.3499984741211,85.4800033569336,86.0199966430664,4652000.0,-0.000813571525794643,-2.631089679488604,-0.021274661628016455,37.35259664720633,36.281627409602365,-4.7982867708701065,0.6671073880320932,12.634583043262154,29.482056743062685,26.00060300210716,1.8699951171875,-6.656014303540374,0.44700126647948935,-11.188882739406182,12.08288527236516,-5.370940736463339,6.264943269422318,-10.965401153564457,86.64897043695296,56.528537342658154,5.817942002942834,10,-4.854999542236328,2.5699996948242188,19.89999771118164,32.81499862670897,26.229995727539077,4,0.22100732499960074,-2.0836649026873078,86.04000091552734,-1.8464404706796738,84.12000274658203,-1.7058823529411764,80.48999786376953,0.22100732499960074
4663,2023-10-23,86.0199966430664,87.9800033569336,85.5999984741211,85.75,4042200.0,0.0005815449767754277,-7.350898796696605,-5.40042728521288,41.89722585137715,36.63199282538225,-4.904739352175966,0.6471407884765057,12.01650693448704,29.232047606453705,23.75322688135742,2.3800048828125,-6.215028832191237,0.4989967346191406,-11.136512374822132,12.134505844060413,-5.318757820101496,6.316751289339777,-10.765888510131845,82.45294810716665,48.60473116439073,5.81775455472064,10,-4.654994964599609,0.1450042724609375,18.292503356933594,31.685005187988267,30.160003662109375,0,0.26668220572704837,-2.631089679488604,85.97000122070312,-2.0836649026873078,86.04000091552734,-1.8464404706796738,84.12000274658203,0.26668220572704837
4664,2023-10-24,86.3499984741211,86.83999633789062,85.26000213623047,85.4000015258789,4375200.0,0.003836338571646447,-1.5691051867657457,3.518550962163384,47.54098679600781,37.93427139785496,-5.650205939262619,0.1458332136630105,10.97933814495687,28.66487664680784,21.87171480514063,1.5799942016601562,-5.708068487281992,0.9424987792968693,-10.609715564662935,12.494713123256673,-4.833608392683033,6.718605951276771,-10.586854532226567,74.96153075371595,37.485828096703735,5.776107171979899,10,-4.984996795654297,-0.18499755859375,17.457500457763672,30.850002288818345,29.169998168945312,1,0.2618413550653129,-7.350898796696605,86.0199966430664,-2.631089679488604,85.97000122070312,-2.0836649026873078,86.04000091552734,0.2618413550653129
4665,2023-10-25,84.3499984741211,86.37000274658203,83.05999755859375,85.8499984741211,4112500.0,-0.023161552233256777,1.60629452968245,-1.578952440610996,50.6796084862545,39.78667333499742,-3.136649909089172,1.6192610488077719,12.274648162347773,30.365928087378578,21.20764730593936,3.3100051879882812,-5.285087319460246,-0.6705013275146428,-11.790630409332593,10.449627754303307,-6.230565868423625,4.889563213394339,-8.098180155625002,26.219499903081996,-13.023205800091489,5.560064540908976,10,-2.984996795654297,1.81500244140625,18.369998931884766,31.810001373291,32.27000427246095,2,0.31357445235463355,-1.5691051867657457,86.3499984741211,-7.350898796696605,86.0199966430664,-2.631089679488604,85.97000122070312,0.31357445235463355
4666,2023-10-26,81.08999633789062,84.2300033569336,80.93000030517578,84.18000030517578,6707800.0,-0.03864851446595641,1.0689608988785544,2.060002644856771,46.22741046072553,40.85712690461992,1.118915440069685,3.950019343633244,14.885546611920631,33.27161852179832,21.432499568625055,3.4199981689453125,-5.333309476968026,-3.21200332641601,-13.3012148603448,6.87720820751278,-8.256609093380405,1.832602440548385,-4.369050617857027,2.269446290167933,-38.296698913698734,5.044605766964394,10,0.9850044250488281,5.075004577636719,21.425003051757812,34.86500549316405,37.15000152587889,3,0.392896806624524,1.60629452968245,84.3499984741211,-1.5691051867657457,86.3499984741211,-7.350898796696605,86.0199966430664,0.392896806624524
4667,2023-10-27,89.29000091552734,92.98999786376952,86.2699966430664,92.7300033569336,14954600.0,0.10112227090834303,2.393947333944731,1.1132679691762981,58.53994869601495,43.25757051820393,-5.618255823481036,-4.8125499073276075,6.226337237807286,24.749891581812435,21.78081914150156,11.900001525878892,-4.530834191609273,5.188501358032227,-4.2886177378987895,14.665620453963243,0.4499418100667185,9.927060905997735,-12.11869289001774,69.3200854289923,24.694726979401196,4.738559547965511,10,-4.390003204345703,-3.125,11.012496948242188,24.909999847412095,27.909996032714858,4,0.27651475180030727,1.0689608988785544,81.08999633789062,1.60629452968245,84.3499984741211,-1.5691051867657457,86.3499984741211,0.27651475180030727
4668,2023-10-30,84.91000366210938,90.58999633789062,84.70999908447266,90.16000366210938,7038400.0,-0.04905361416181031,-1.0814115842378316,1.5261617075637408,49.61100183869175,45.05141858545271,-0.3396405381102312,-1.2561925566605794,10.143504499891733,28.869964517581423,21.808217150690073,5.879997253417969,-3.3717655516747698,1.290504074096674,-6.833028465884439,9.414036614077787,-2.7712621958938826,5.352270344087231,-6.78957424630417,33.00169289087058,-11.50516405574809,4.061766269990555,10,2.0499954223632812,1.2549972534179688,13.3699951171875,28.434997558593736,33.02999877929686,0,0.32139903555687677,2.393947333944731,89.29000091552734,1.0689608988785544,81.08999633789062,1.60629452968245,84.3499984741211,0.32139903555687677
4669,2023-10-31,88.83000183105469,89.47000122070312,85.41000366210938,85.7300033569336,5391900.0,0.04616650571049963,-1.1711229291995864,-0.5904758998325893,63.60375153945748,48.345627886340274,-3.2991373587029784,-5.63108013286066,5.840850549466168,24.68752450414722,21.56809435494711,4.55999755859375,-2.1981051520762804,5.316002273559576,-2.4543587676770215,13.086363314796174,1.4308217529412843,9.201182794177868,-9.817398308371622,65.50583022506093,15.995741472814686,3.8851805206182983,10,-1.8700027465820312,-2.6650009155273438,7.63499641418457,23.59999847412108,30.05999755859375,1,0.3078914545801532,-1.0814115842378316,84.91000366210938,2.393947333944731,89.29000091552734,1.0689608988785544,81.08999633789062,0.3078914545801532
4670,2023-11-01,94.12999725341795,94.41000366210938,87.80999755859375,88.26000213623047,6016800.0,0.0596644749872155,1.052876503629594,1.893547744036144,74.48765184620935,52.21557579577165,-7.8560381258559175,-10.988018205529144,0.13774890529809625,19.101987557900642,20.881565674328986,6.600006103515625,-1.0060890037109829,10.294497680664051,1.3513142888132137,19.23768107251489,5.8229059847386395,14.766089376589463,-14.278750070269709,97.92280163975333,40.88921739231599,4.471591695925417,11,-6.459995269775376,-7.964996337890611,2.2450008392334126,18.300003051757812,22.84000396728517,2,0.22723892503748866,-1.1711229291995864,88.83000183105469,-1.0814115842378316,84.91000366210938,2.393947333944731,89.29000091552734,0.22723892503748866
4671,2023-11-02,93.66999816894531,95.83000183105469,92.06999969482422,94.83999633789062,4425700.0,-0.0048868490161986244,1.3872960051153125,-0.19931842285856932,73.1094650909738,56.18856117841247,-6.928511026690444,-10.294211788903397,0.26480415298013327,19.22983568314416,19.61415510890482,3.7600021362304688,0.2873288759929551,9.350998687744138,-0.6165525886396779,19.318549964127953,4.367223049552237,14.334774325936039,-12.654050467480175,80.57551143345447,17.152024477771498,4.983775638191906,11,-5.289997100830078,-7.504997253417969,1.6375007629394531,18.760002136230455,24.230003356933594,3,0.24500912806941222,1.052876503629594,94.12999725341795,-1.1711229291995864,88.83000183105469,-1.0814115842378316,84.91000366210938,0.24500912806941222
4672,2023-11-03,97.45999908447266,99.01000213623048,96.06999969482422,96.56999969482422,5092300.0,0.040461204116729155,-2.1111146993048924,-0.7606844294899383,73.82239750737756,59.73580247352363,-9.965202107581419,-13.66320812395179,-3.7113563032665127,15.141678986654313,18.444496560273397,5.3400039672851705,1.4833400251050364,12.428999710083005,0.8826485519901865,23.975350868175823,6.655824131036596,18.202175289129414,-14.96264597004857,89.1608201330608,21.354801767704245,5.773175579046411,11,-7.489997863769531,-10.579998016357422,-3.575000762939453,14.97000122070311,21.70000457763672,4,0.21321566770471612,1.3872960051153125,93.66999816894531,1.052876503629594,94.12999725341795,-1.1711229291995864,88.83000183105469,0.21321566770471612
4673,2023-11-06,94.83999633789062,98.91000366210938,94.33999633789062,97.77999877929688,4019700.0,-0.026882852156720927,-1.3197992347373475,-3.303375795086324,67.96894360687125,62.00557545250845,-6.663219497906567,-10.664568069761145,-1.3047035826895126,17.427540282913583,17.04261313864996,4.57000732421875,2.2957006981068417,9.221496963500982,-3.080042287261435,21.5230362142634,3.070727338119781,15.372266588882184,-10.361125340849767,69.33818921910327,0.023961353939824903,6.150769625381206,11,-4.8699951171875,-7.959995269775391,-0.7199974060058594,17.590003967285142,27.45000457763672,0,0.23576551532845502,-2.1111146993048924,97.45999908447266,1.3872960051153125,93.66999816894531,1.052876503629594,94.12999725341795,0.23576551532845502
4674,2023-11-07,95.19000244140624,97.62000274658205,95.08999633789062,95.80999755859376,3273400.0,0.0036904904790235893,-5.170692221808744,0.21088251780191547,65.10231819091138,63.60809875302589,-6.288727931185818,-10.781325810649705,-1.8210016427014892,16.679444533738504,16.37033069286553,2.7800064086914205,3.2685224750124746,9.072502899169905,-3.947919503474111,22.09292530181392,2.562291697847897,15.582714100491913,-8.967395707662618,65.89287380782223,-0.8844615453970306,6.510211201322006,11,-5.220001220703111,-8.310001373291001,-1.0700035095214702,17.23999786376953,27.909996032714858,1,0.23899568669518279,-1.3197992347373475,94.83999633789062,-2.1111146993048924,97.45999908447266,1.3872960051153125,93.66999816894531,0.23899568669518279
4675,2023-11-08,92.76000213623048,95.56999969482422,91.48999786376952,95.22000122070312,4631700.0,-0.02552789413648271,1.582282881886693,3.9677717070287377,59.04198137573824,65.03193996580508,-2.8388482937113366,-7.657865058402692,0.3694543624826139,18.70723430051858,14.93669231856512,4.080001831054702,4.01683821853635,5.953002548217782,-6.933563692581686,18.83956878901725,-0.490280572181959,12.396285668617523,-5.002907954188444,16.88834509192838,-45.171050955905336,6.443283120399736,11,-0.9000015258789205,-5.880001068115249,1.3599967956542827,19.669998168945284,29.829994201660142,2,0.28169465989276876,-5.170692221808744,95.19000244140624,-1.3197992347373475,94.83999633789062,-2.1111146993048924,97.45999908447266,0.28169465989276876
4676,2023-11-09,92.4000015258789,95.29000091552734,91.70999908447266,93.2699966430664,4663600.0,-0.003880989672928936,-2.182223849826389,0.3536566833210849,58.584779064373556,65.03692111784491,-0.7887531993301167,-6.2884667350453185,0.38923297188659944,18.660923472961088,13.055754819747955,3.5800018310546875,4.564625911616574,4.747501754760748,-7.1972110723550315,16.692214581876527,-1.2248546587971418,10.719858168318638,-3.2925583893342605,12.101105652850714,-44.91263723395214,5.972356413557889,11,-0.5400009155273438,-5.520000457763672,1.7199974060058594,20.02999877929686,30.949996948242188,3,0.2659090832151425,1.582282881886693,92.76000213623048,-5.170692221808744,95.19000244140624,-1.3197992347373475,94.83999633789062,0.2659090832151425
4677,2023-11-10,94.0500030517578,95.06999969482422,91.58999633789062,93.61000061035156,4185500.0,0.01785715907609342,1.8064591549815725,-0.5057527711519411,60.281695534294855,66.22255375068971,-1.8914473799788851,-6.88482560978666,-1.510171673465024,16.64377092713525,11.027352634200756,3.4800033569335938,5.259835794822351,5.504503250122056,-5.46245193431416,16.471458434558272,0.02102565790394806,10.987980842340164,-3.7542528352508526,34.50139066685168,-18.4974294494818,5.483477592218112,11,-1.8400001525878764,-7.170001983642564,-2.1850013732910014,16.125,29.239997863769545,4,0.2535884922937848,-2.182223849826389,92.4000015258789,1.582282881886693,92.76000213623048,-5.170692221808744,95.19000244140624,0.2535884922937848
4678,2023-11-13,98.3499984741211,100.56999969482422,94.5500030517578,96.8000030517578,5725700.0,0.045720311353917964,1.0100162904826182,3.522697322791102,63.94700000957667,66.26069246959185,-4.564494924199508,-10.17877219529376,-6.044404873236985,12.019297401399513,10.176480241439112,6.5199966430664205,6.564505893491088,8.834498596191409,-1.989826055958119,19.658823248340937,3.422336270116645,14.246660922266173,-7.008538027247326,75.55065227949126,24.28361252791538,5.412162326074765,11,-4.159999847412109,-10.689998626708984,-6.484996795654297,11.825004577636705,18.290000915527344,0,0.21159131175242507,1.8064591549815725,94.0500030517578,-2.182223849826389,92.4000015258789,1.582282881886693,92.76000213623048,0.21159131175242507
4679,2023-11-14,101.37999725341795,103.8499984741211,99.26000213623048,100.0,5479600.0,0.030808325636061396,-2.2097955263895224,0.8903234380614217,69.3303037451405,65.68765379169531,-6.288350568875998,-12.18840678583318,-9.227648528659316,8.675473150217115,9.99927244448625,5.5,6.91102542021153,10.81999740600584,-0.36293627812341356,22.002931090135093,5.22853056394122,16.41146424807046,-9.79000091552733,80.01617234035977,24.524071318396686,5.5914668420646265,11,-3.709999084472642,-12.079998016357408,-9.514995574951158,8.795005798339844,21.420005798339844,1,0.20625374066484725,1.0100162904826182,98.3499984741211,1.8064591549815725,94.0500030517578,-2.182223849826389,92.4000015258789,0.20625374066484725
4680,2023-11-15,102.11000061035156,104.25,100.86000061035156,101.37999725341795,4159500.0,0.007200664595687689,-2.8305150497635747,0.5289889926415053,75.31310465977354,65.93250263267306,-6.445122936191737,-12.123098021409618,-10.316731871932234,7.666713220056465,10.421225109146457,3.3899993896484375,8.098693857917539,10.65050086975097,-1.2240405067049807,22.525042246206922,4.713230181523002,16.58777155797894,-8.558403930664056,83.09637621943723,20.009767877539375,5.937270688227975,11,-4.240001678466797,-12.610000610351562,-10.244998931884766,8.065002441406236,20.05999755859375,2,0.20556260638824875,-2.2097955263895224,101.37999725341795,1.0100162904826182,98.3499984741211,1.8064591549815725,94.0500030517578,0.20556260638824875
4681,2023-11-16,104.7699966430664,105.19000244140624,102.0,102.0,5726900.0,0.026050298862158483,-1.303253651509758,3.79449850025598,71.51194770110925,65.67578598753214,-8.230528913343633,-14.027120871009487,-13.248793458176522,4.758481619915699,11.365462113013905,3.190002441406236,8.53500551709088,12.373997116088873,-0.6039615633793431,25.35195579555709,5.885017776354758,18.862976455822988,-9.292687365722657,96.91172345701185,33.18375560038475,6.488979339734109,11,-6.42999649047853,-14.799995422363281,-14.349994659423828,0.8850021362304688,18.780006408691392,3,0.1700868594616256,-2.8305150497635747,102.11000061035156,-2.2097955263895224,101.37999725341795,1.0100162904826182,98.3499984741211,0.1700868594616256
4682,2023-11-17,104.97000122070312,106.73999786376952,104.30999755859376,104.93000030517578,5315900.0,0.0019089871532409486,-2.796856466773597,0.014440781228912411,81.54087363756547,67.18377821316483,-8.105600314658346,-13.418692635799232,-13.70609551795718,4.262260310173602,12.439120042374082,2.430000305175753,8.086923270099149,11.624001693725589,-2.131703487608732,25.37970687505991,4.746149103058428,18.50185428439275,-7.550153310546875,85.47992291742175,17.127291308398952,6.877852590667163,11,-5.855003356933608,-14.22500228881836,-16.38250160217285,-4.475002288818359,18.76000213623047,4,0.17509761874512497,-1.303253651509758,104.7699966430664,-2.8305150497635747,102.11000061035156,-2.2097955263895224,101.37999725341795,0.17509761874512497
4683,2023-11-20,108.95999908447266,109.1999969482422,104.05999755859376,104.38999938964844,4313000.0,0.0380108394528873,1.035645167869482,114.24737745565515,81.5814175064307,69.01478924822253,-11.043370158131111,-16.445114247451855,-18.00711122353397,-0.02803002781818975,13.822985662788822,5.1399993896484375,7.871617804823515,14.46699943542481,-0.4898278896027648,29.423826760452386,6.988585772911023,21.945413097938598,-9.67612118359375,97.5855333095393,27.680094866765216,7.478413662513786,11,-8.615001678466797,-16.275001525878906,-20.97249984741211,-9.145000457763672,15.200004577636719,0,0.1315161706264807,-2.796856466773597,104.97000122070312,-1.303253651509758,104.7699966430664,-2.8305150497635747,102.11000061035156,0.1315161706264807
4684,2023-11-21,108.95999908447266,109.6500015258789,107.80999755859376,108.41999816894531,2778000.0,0.0,-1.0909110613081971,0.11816213382660071,77.90741012994955,71.11094799869045,-9.928803052650096,-15.4568602280645,-18.24620342138175,-0.34047227862780005,15.23375401864767,1.840003967285142,7.334134545686254,13.33649940490723,-2.425091119933086,29.098089929747545,5.455704142487065,21.217294667327394,-7.692897374121088,92.15014369125518,24.7234081215598,7.8807952624201585,11,-8.34000015258789,-15.729999542236328,-21.71500015258789,-9.145000457763672,15.129997253417969,1,0.07048458489084375,1.035645167869482,108.95999908447266,-2.796856466773597,104.97000122070312,-1.303253651509758,104.7699966430664,0.07048458489084375
4685,2023-11-22,110.8000030517578,112.0500030517578,109.41999816894531,110.0,2747400.0,0.01688696753621155,-1.6836692590948932,1.4814846211446635,80.64400250691696,73.5619728256397,-9.991428058831886,-16.03586200342704,-20.32045381410873,-2.461599921368517,16.39081729960059,3.090003967285142,7.326208994740512,13.854003143310536,-2.357013471225656,30.065019757846727,5.74849483604244,21.95951145057863,-7.856321378300763,87.5621928315597,20.898207621991773,8.105508307268096,11,-8.98000335693358,-14.310001373291001,-24.56500434875487,-12.010002136230455,12.289993286132827,2,0.10830324611448305,-1.0909110613081971,108.95999908447266,1.035645167869482,108.95999908447266,-2.796856466773597,104.97000122070312,0.10830324611448305
4686,2023-11-24,112.9499969482422,113.80999755859376,110.44000244140624,110.8000030517578,1902100.0,0.01940427650963228,-1.348432648547485,2.6874821186748625,79.43746638035907,75.69039180853575,-9.968104963932788,-16.523785288608977,-22.566227561562158,-4.8998350834691,17.285764598093557,3.3699951171875284,7.611959282446833,14.410997009277352,-1.4982728706936257,30.32026688924833,6.456362069291856,22.36563194926285,-8.18505099912501,91.17948091947116,26.23093132589203,7.954634939985491,11,-8.76999664306642,-15.579998016357436,-27.23499679565431,-14.524997711181655,7.3199996948242045,4,0.08162905241093599,-1.6836692590948932,110.8000030517578,-1.0909110613081971,108.95999908447266,1.035645167869482,108.95999908447266,0.08162905241093599
4687,2023-11-27,113.9800033569336,115.08999633789062,112.02999877929688,112.06999969482422,3687300.0,0.009119136224176927,-2.075365941556699,0.8883763182921346,88.7135925701082,78.44223542637258,-8.799050889725095,-16.452780704023468,-23.514382492516248,-6.20911159231413,18.888085517532758,3.05999755859375,8.473464949445031,14.206503295898443,-2.4930013682377563,30.906007960034643,5.856750963830336,22.55625562796655,-7.406047085921088,89.93659924024224,24.48814176869824,8.349752332068102,11,-6.805004119873047,-15.97000503540039,-28.085002899169922,-16.455001831054688,7.849998474121094,0,0.08396209346349393,-1.348432648547485,112.9499969482422,-1.6836692590948932,110.8000030517578,-1.0909110613081971,108.95999908447266,0.08396209346349393
4688,2023-11-28,112.1999969482422,113.7699966430664,111.29000091552734,113.37000274658205,4492400.0,-0.015616830639293977,1.5177703506047744,-0.612567306309617,82.52387868362511,79.90818819731531,-5.4175268025771715,-13.200231390613979,-21.63767116633514,-4.705753696295602,20.799755436816344,2.69000244140625,9.467488063499914,11.061997222900402,-4.970246794701509,27.094241240502313,3.0458752140994534,19.07811923170135,-3.9228326638540665,60.30219952966044,-4.87977786877461,8.016122008800954,11,-4.224998474121108,-14.189998626708999,-27.37249565124513,-16.1999969482422,11.780006408691392,1,0.10276298326469813,-2.075365941556699,113.9800033569336,-1.348432648547485,112.9499969482422,-1.6836692590948932,110.8000030517578,0.10276298326469813
4689,2023-11-29,116.18000030517578,117.44000244140624,113.0,113.37999725341795,4734700.0,0.035472401650505914,-1.4943851046684988,-2.3931531414039444,92.27434629613715,81.79277060135571,-7.909098051167717,-15.83821679278708,-25.435976562755826,-9.004502119041405,22.971849691500424,5.240005493164034,10.47503050642105,13.674500656127933,-2.6012797202854188,29.950281032541284,5.536610467921264,21.8123908443346,-6.540269610087151,84.28925854120742,12.461508415687575,8.137890188206676,11,-6.459999084472656,-16.994998931884766,-32.41499900817871,-20.18000030517578,13.450004577636719,2,0.06868654962964471,1.5177703506047744,112.1999969482422,-2.075365941556699,113.9800033569336,-1.348432648547485,112.9499969482422,0.06868654962964471
4690,2023-11-30,115.5199966430664,117.26000213623048,114.86000061035156,116.94000244140624,4537500.0,-0.005680871581818847,1.330092700613665,-0.5071443752350047,91.28568306749453,83.98985230873186,-5.751696243948814,-14.222772560337319,-24.548873796127893,-8.680057345170297,24.405873718451566,2.4000015258789205,11.022116120145256,11.944997024536136,-4.817312611100533,28.707306660172804,3.563842206717794,20.326151842354477,-4.320211598714252,72.57134573800244,-6.530050360324751,8.381154817818338,11,-4.769996643066406,-16.33499526977539,-31.754995346069336,-19.519996643066406,14.18000030517581,3,0.0741862876026893,-1.4943851046684988,116.18000030517578,1.5177703506047744,112.1999969482422,-2.075365941556699,113.9800033569336,0.0741862876026893
4691,2023-12-01,116.62000274658205,117.5,113.01000213623048,114.23999786376952,3074800.0,0.009522213776671284,1.1690814133916096,-1.6760529327380649,91.11108084678719,85.05320866531206,-5.5808985983497905,-14.245646817199713,-25.289871864190246,-10.15159239706854,25.487706835130396,4.489997863769517,11.14566648251585,11.897502899169936,-5.149548291507358,28.94455408984723,3.373977303831296,20.421028494508576,-4.172174222819081,85.82934970766291,1.0414767584565539,8.523525595338647,12,-5.8400039672851705,-17.405002593994155,-32.855001449584975,-20.620002746582045,11.379997253417955,4,0.05547927833073385,1.330092700613665,115.5199966430664,-1.4943851046684988,116.18000030517578,1.5177703506047744,112.1999969482422,0.05547927833073385
4692,2023-12-04,118.23999786376952,118.79000091552734,116.1999969482422,116.25,3085000.0,0.013891228597445293,-1.4784679912828145,0.836131840796004,90.14934135307224,86.00520020382778,-5.722357646269629,-14.997990050611861,-26.47369651877655,-12.142417882447234,26.212529005309154,2.590003967285142,11.079380155890192,12.478498077392558,-5.225189916270551,30.182186071055668,3.6266540805610106,21.330342074224106,-5.229995727539034,92.66662597656232,6.433110887175658,8.851843996831555,12,-4.93999862670897,-16.489997863769517,-34.11999702453612,-22.239997863769517,10.689994812011705,0,0.01716846089286772,1.1690814133916096,116.62000274658205,1.330092700613665,115.5199966430664,-1.4943851046684988,116.18000030517578,0.01716846089286772
4693,2023-12-05,117.1999969482422,117.81999969482422,115.63999938964844,116.37000274658205,2768300.0,-0.008795677725954909,1.1062807986171548,0.41708296112838783,84.72340791801805,86.76253329139094,-3.7890529380341746,-12.856081525598853,-24.95419446698618,-11.536390094737413,27.297176774072252,2.5999984741210795,11.199156649347472,10.320497131347665,-7.303106652827466,27.944100915522796,1.508695239260092,19.132299023435237,-4.189994812011719,72.53879592624682,-13.882968961861053,8.811801892087566,12,-3.0949974060058736,-15.449996948242202,-31.66749763488771,-22.114997863769545,7.800003051757798,1,0.03950516214481792,-1.4784679912828145,118.23999786376952,1.1690814133916096,116.62000274658205,1.330092700613665,115.5199966430664,0.03950516214481792
4694,2023-12-06,117.94000244140624,119.05999755859376,116.37999725341795,117.73999786376952,2494400.0,0.00631404020847226,1.1967262323530512,0.24097105405877434,84.73011254265806,87.2165455175844,-3.4880971744111946,-12.442245983212658,-25.27874286596571,-12.712546964442012,28.502105724652772,2.6800003051758097,11.101132755074161,9.92300262451171,-7.458908381430419,27.30491363045384,1.2320471215406457,18.613958127482775,-3.7740005493163835,81.48767000636788,-5.133535638149752,8.690955502971065,12,-3.190002441406236,-15.705001831054673,-31.377502441406236,-24.815002441406236,6.5199966430664205,2,0.05121248762503705,1.1062807986171548,117.1999969482422,-1.4784679912828145,118.23999786376952,1.1690814133916096,116.62000274658205,0.05121248762503705
4695,2023-12-07,118.88999938964844,119.4800033569336,117.51000213623048,118.3000030517578,2391800.0,0.008054917149201923,1.2259847067646974,2.949914171276058,83.49142834186465,87.66698573552947,-3.5423636698566554,-11.946795551663541,-25.905543226805406,-14.105263161400643,30.576619695887814,1.9700012207031108,10.769018294110651,9.566499710083008,-6.890325763647795,26.02332518381381,1.3380869732175995,17.794912446948416,-3.745198364257803,90.88092958317804,5.331669320580389,8.228412736865403,12,-3.5049972534179688,-15.244998931884766,-32.32749938964844,-27.375,6.559997558593764,3,0.09033565100765895,1.1967262323530512,117.94000244140624,1.1062807986171548,117.1999969482422,-1.4784679912828145,118.23999786376952,0.09033565100765895
4696,2023-12-08,116.97000122070312,119.38999938964844,116.91999816894531,118.4800033569336,2375700.0,-0.016149366463134807,-2.0683087946092207,-2.559341540371324,76.3157683396444,86.2894497099224,-1.1087575083895729,-8.528980287605833,-23.786637286076058,-12.574984965516805,32.69001640157147,2.470001220703125,10.756080110217027,6.41800155639649,-8.295463089842329,21.13146620263531,-0.9387307667229123,13.774733879515892,-0.9581597290038957,34.63542856688727,-48.819042226018084,7.356732323119408,12,-1.5849990844726562,-11.485000610351562,-30.052499771118164,-25.455001831054688,10.479995727539077,4,0.10883128660928776,1.2259847067646974,118.88999938964844,1.1967262323530512,117.94000244140624,1.1062807986171548,117.1999969482422,0.10883128660928776
4697,2023-12-11,117.9000015258789,118.69000244140624,115.37999725341795,117.66000366210938,3735600.0,0.007950759130292084,2.637368948359108,-0.1589387577746452,72.64435927840081,85.19172533156411,-1.591603985018324,-7.990248849504368,-24.433188305625208,-13.845671572874409,34.75578146681896,3.3100051879882812,10.521211428468177,6.155501937866205,-6.6716470402141965,18.982650915946607,-0.25807255117399563,12.569076426906406,1.5800018310546875,61.46342734222077,-19.368970894213504,6.413574489040203,12,-1.6599998474121094,-12.415000915527344,-30.627500534057617,-26.38500213623047,9.389999389648438,0,0.08566580443940164,-2.0683087946092207,116.97000122070312,1.2259847067646974,118.88999938964844,1.1967262323530512,117.94000244140624,0.08566580443940164
4698,2023-12-12,119.16000366210938,120.11000061035156,116.80999755859376,118.54000091552734,2564300.0,0.010687040881453225,1.6190535299620537,2.583367771879073,74.28569871553843,83.1929867114976,-1.9673966122491038,-8.022604173871855,-25.429553112452624,-15.441693712435509,36.06267108012823,3.3000030517577983,10.280321298668014,6.375003814697266,-5.1914544212589675,17.9414620506535,0.591774696719142,12.15823293267539,-3.7800064086914205,79.91551217718255,0.4934695506605209,5.7832291179781175,12,-2.6000022888183594,-13.360004425048828,-30.735002517700195,-27.645004272460938,10.129989624023409,1,0.08199050615486447,2.637368948359108,117.9000015258789,-2.0683087946092207,116.97000122070312,1.2259847067646974,118.88999938964844,0.08199050615486447
4699,2023-12-13,122.29000091552734,122.37999725341795,118.43000030517578,119.13999938964844,2812000.0,0.026267179902859095,1.3723746703660629,5.0806251153633175,75.7738661423873,81.4694514975968,-4.626020302258027,-10.019458627222178,-28.137727649450994,-18.846936063004577,37.080364173075864,3.9499969482421733,9.827704577026253,8.45950088500976,-2.5321571008203705,19.45115887083989,2.9636718920946947,13.955329877924825,-6.910003662109389,98.71433803013413,19.482490054725616,5.495828992915065,12,-4.595001220703125,-15.355003356933608,-33.864999771118164,-30.775001525878906,4.830001831054702,2,0.022160430649964535,1.6190535299620537,119.16000366210938,2.637368948359108,117.9000015258789,-2.0683087946092207,116.97000122070312,0.022160430649964535
4700,2023-12-14,123.0999984741211,126.37000274658205,122.33999633789062,123.41999816894531,3705400.0,0.00662357962654081,-3.380432303781948,-0.10158715549667334,74.22432438042645,79.59314522355672,-4.746908709290693,-9.672209499444719,-28.40334213714577,-19.966029465898572,38.289779343437345,4.080001831054702,9.6880130756455,8.219998550415042,-2.0439196948366316,18.483916795666715,3.088039427789198,13.351957673040886,-7.440001220703138,70.24565388529668,-7.16611851327859,5.131959122625838,12,-2.2249984741210938,-14.169998168945312,-34.674997329711914,-31.584999084472656,4.319999694824219,3,0.011047933608524518,1.3723746703660629,122.29000091552734,1.6190535299620537,119.16000366210938,2.637368948359108,117.9000015258789,0.011047933608524518
4701,2023-12-15,122.58999633789062,123.56999969482422,121.08000183105469,123.0199966430664,5082800.0,-0.004142990597499341,2.254885534628829,1.3437522351763107,71.07191977901296,77.47343171532789,-3.6889372550647153,-8.178017768407926,-27.224378990072466,-19.782882763918593,39.274788603657456,2.4899978637695312,8.858144044171269,6.818996429443359,-2.8247344843708078,16.462727343257527,1.9971309725362687,11.64086188635045,-6.28739875488283,65.60505441928461,-9.800134338975568,4.821865456907084,12,-1.714996337890625,-13.609996795654297,-33.21999549865723,-31.074996948242188,3.920005798339858,4,0.023329804191107417,-3.380432303781948,123.0999984741211,1.3723746703660629,122.29000091552734,1.6190535299620537,119.16000366210938,0.023329804191107417
4702,2023-12-18,123.3499984741211,124.5,119.5500030517578,121.8499984741211,2571300.0,0.00619954448922333,1.6052594594377616,-3.4883696172885506,78.72229531046042,76.80664142559927,-4.076550640755585,-7.89522676281058,-27.267650758238716,-20.84740292294053,39.90897562203076,4.949996948242202,8.110997708643225,6.659998703002927,-2.113715326142483,15.433712732148336,2.273141688430229,11.046855717575625,-6.443356581298843,68.41001429313603,-8.537719836712256,4.386857014572705,12,-2.4749984741210938,-14.369998931884766,-33.979997634887695,-31.834999084472656,-1.3899993896484375,0,0.03323873956091927,2.254885534628829,122.58999633789062,-3.380432303781948,123.0999984741211,1.3723746703660629,122.29000091552734,0.03323873956091927
4703,2023-12-19,123.29000091552734,124.58000183105469,122.91000366210938,123.62999725341795,2482200.0,-0.00048640096745800054,-2.0363855789371472,-0.2266642252604072,72.95028434137522,75.49777162545675,-3.421663339890287,-7.069050114182716,-26.47265149374101,-21.143584654486858,40.24192174421235,1.6699981689453125,7.312939840939052,5.883501052856445,-2.566792392394788,14.333794498107679,1.6583543302308215,10.10864777548207,-5.8155573714795,61.20905687644601,-14.198236984143492,4.2251467226256185,12,-2.4150009155273438,-12.829998016357422,-33.744998931884766,-31.775001525878906,0.9599990844726562,1,0.03244383137559237,1.6052594594377616,123.3499984741211,2.254885534628829,122.58999633789062,-3.380432303781948,123.0999984741211,0.03244383137559237
4704,2023-12-20,116.63999938964844,123.29000091552734,115.63999938964844,122.4800033569336,5202500.0,-0.053937882038261775,1.050938998585596,17.176667265057716,52.60708233600091,72.06617762480522,3.3799811960857227,0.19586046811826918,-19.21811219900431,-14.767184635751647,39.79831214997899,7.650001525878906,6.379005019373267,-1.1505004882812528,-8.626503629155664,6.325502652593158,-4.888502058718458,2.5875010821559528,9.730003356933608,9.319661576376033,-63.701530031276064,3.7380015704372043,12,4.2350006103515625,-3.8249969482421733,-25.71500015258789,-25.125,4.150001525878906,2,0.10845330900787897,-2.0363855789371472,123.29000091552734,1.6052594594377616,123.3499984741211,2.254885534628829,122.58999633789062,0.10845330900787897
4705,2023-12-21,122.8000030517578,122.91999816894531,118.36000061035156,118.58999633789062,2837100.0,0.05281210300362926,1.0494385104668507,-0.7208910708710151,61.64280348905365,70.43584819696179,-2.421732312562341,-5.290273313336385,-24.488369493515776,-21.12687147901157,39.01242072957182,6.279998779296875,5.908300758611048,4.409503173828114,-2.6168912035119405,11.435897551168168,0.8963059851580937,7.922700362498134,3.3553996276855713,80.08950455032652,8.329547531545657,3.5131971886700244,12,-1.9250030517577983,-9.185001373291001,-29.31500434875487,-31.28500366210936,-1.4500045776367045,3,0.035179149735065085,1.050938998585596,116.63999938964844,-2.0363855789371472,123.29000091552734,1.6052594594377616,123.3499984741211,0.035179149735065085
4706,2023-12-22,122.16999816894531,122.61000061035156,120.2300033569336,122.37999725341795,1829100.0,-0.005130332794429537,6.104407929946823,-0.04988093814219688,57.69079973041827,68.77434158051928,-1.0912990935130722,-4.146717041113419,-22.845406238572508,-20.731140948307953,37.962939962259334,2.5699996948242045,5.368495154249885,3.318498229980463,-3.4084100192817317,10.045406479242658,-0.044955894650641426,6.681952354611568,3.7750964447021573,73.04247199142505,3.7648448622755524,3.3634541246311,12,-1.1649971008300781,-7.984996795654297,-28.48499870300293,-30.654998779296875,0.43000030517578125,4,0.04297290724961722,1.0494385104668507,122.8000030517578,1.050938998585596,116.63999938964844,-2.0363855789371472,123.29000091552734,0.04297290724961722
4707,2023-12-26,123.5500030517578,123.86000061035156,121.87999725341795,123.3000030517578,1412700.0,0.011295775587260914,3.551757401431061,-1.190481380563205,62.263427019534035,67.43853361429657,-1.7719022805537037,-5.030939646580279,-23.19809865699702,-22.311991116983975,36.794161093070485,1.980003356933608,4.8955079020661,4.220003128051744,-2.4086246916199343,10.848630947723422,0.9056892182159118,7.5343170378875755,2.1889896574096923,88.47876400428733,18.803433030234814,3.3143139098358367,12,-2.545001983642564,-8.335002899169893,-29.39500236511229,-32.03500366210936,-2.590003967285142,1,0.023957903774657785,6.104407929946823,122.16999816894531,1.0494385104668507,122.8000030517578,1.050938998585596,116.63999938964844,0.023957903774657785
4708,2023-12-27,123.7300033569336,124.25,122.26000213623048,124.0199966430664,1844400.0,0.00145690247454211,4.306660970052046,-1.15997314453125,61.42913295111078,65.8446743708214,-1.3806674681397482,-4.535382533885439,-22.41649040607797,-22.66604623137276,35.821243317951776,1.989997863769517,4.71533953658512,3.823503112792963,-2.169209875473598,9.816216101059524,0.8271466186596825,6.819859606926244,1.8070094858435226,93.96055045058615,24.714480461356786,2.9963564941332814,12,-2.7250022888183594,-8.515003204345689,-28.800004959106445,-32.31000518798828,-2.5,2,-0.014305376419936455,3.551757401431061,123.5500030517578,6.104407929946823,122.16999816894531,1.0494385104668507,122.8000030517578,-0.014305376419936455
4709,2023-12-28,124.16000366210938,125.72000122070312,123.51000213623048,124.30999755859376,1290400.0,0.0034753115130476964,-2.0482810148694983,0.5172323072876049,60.620720576106635,64.33316283700809,-1.695848900269425,-4.571258591699845,-21.90970565672842,-23.279586919200966,34.45586444259639,2.209999084472642,4.694500655752222,3.8545032501220646,-2.1561252205909085,9.865131720835038,0.8491890147655852,6.859817485478544,-8.520004272460938,78.80438275508195,11.78708418400592,3.005314235356484,12,-3.4800033569335938,-7.07000350952147,-27.64500617980957,-32.18500518798828,0.7599945068359375,3,0.0007248416175593686,4.306660970052046,123.7300033569336,3.551757401431061,123.5500030517578,6.104407929946823,122.16999816894531,0.0007248416175593686
4710,2023-12-29,124.08999633789062,124.77999877929688,123.6500015258789,123.77999877929688,1301700.0,-0.0005638476333269526,-2.964957836969616,-2.066734486266335,65.50520100909947,63.71463852923993,-1.6434706652064506,-4.033066247440871,-21.00143610171466,-23.223264561288516,33.016698796208196,1.1299972534179688,4.52483511417725,3.3559959411621065,-2.4361126243340436,9.148104506658257,0.45994165841402435,6.252050223910189,-8.2483969116211,70.30955342315363,-0.7706283722593525,2.896054282748078,12,-3.4099960327148438,-6.194995880126953,-27.164997100830078,-31.889995574951172,2.5200042724609375,4,-0.02659356531349688,-2.0482810148694983,124.16000366210938,4.306660970052046,123.7300033569336,3.551757401431061,123.5500030517578,-0.02659356531349688
4711,2024-01-02,123.08999633789062,126.2300033569336,122.4000015258789,123.1500015258789,2091500.0,-0.008058667334287395,-4.3194661523871085,-0.19356664697775153,61.26788955509377,61.77526011197697,-0.6314954491346754,-2.6598706194704818,-19.21940755647296,-22.255198062207114,32.19900018045598,3.8300018310546875,4.017681956813618,2.032496261596677,-3.509461916361488,7.574454439554842,-0.7384828273823985,4.803475350575752,-7.050828875732435,27.81603187854746,-42.64315678209414,2.77097908897908,1,-2.1549949645996094,-4.684993743896484,-23.934995651245117,-29.68999481201172,3.9600067138671733,1,-0.014135981115744878,-2.964957836969616,124.08999633789062,-2.0482810148694983,124.16000366210938,4.306660970052046,123.7300033569336,-0.014135981115744878
4712,2024-01-03,120.2699966430664,123.44000244140624,119.6500015258789,123.44000244140624,1895700.0,-0.02291006400782658,1.3911633963018086,52.82886204704363,52.25699900994799,59.47600618626283,1.906107923034142,0.33730292884116864,-15.63176758008531,-19.520738298730464,30.863463978142253,3.7900009155273295,3.439936944226858,-0.8890033721923771,-6.286156136327321,4.508149391942567,-3.587579754259849,1.8095730098750948,-3.8231957451172036,9.422415572308784,-57.36865781607275,2.6985763820674684,1,0.6650047302246094,-1.4399948120117188,-19.494997024536133,-25.98999786376953,0.20000457763671875,2,0.019373093008139053,-4.3194661523871085,123.08999633789062,-2.964957836969616,124.08999633789062,-2.0482810148694983,124.16000366210938,0.019373093008139053
4713,2024-01-04,121.83000183105469,122.8000030517578,119.86000061035156,120.02999877929688,1946200.0,0.012970859162971582,-1.7476666167547124,-0.5678232679260384,49.00087197712112,59.075316146387294,0.13099832147329948,-0.9044189114529217,-16.391789758721245,-21.132852479880995,29.637246927001748,2.940002441406236,3.0069449036422924,0.4395015716552706,-4.6298836542007535,5.508886797511295,-2.0951910412727415,2.9741941845832827,-4.991872834746104,33.130694506605565,-28.398633919516364,2.534692612928009,1,0.4650001525878906,-3.0,-19.237503051757812,-26.910003662109375,-3.410003662109375,3,-0.007141120688715863,1.3911633963018086,120.2699966430664,-4.3194661523871085,123.08999633789062,-2.964957836969616,124.08999633789062,-0.007141120688715863
4714,2024-01-05,123.9800033569336,124.98999786376952,120.5,121.2699966430664,2084900.0,0.01764755391582762,-1.112940171185655,1.5055567329292587,51.80624745139087,57.98236547553588,-0.9703750372108004,-2.718074643601014,-17.710969725991802,-23.387976156152916,28.346041109776433,4.489997863769517,2.387575510406606,2.2875030517578097,-2.633861259418893,7.208867362934512,-0.1731791038305488,4.748185207346168,-6.7661993862000145,65.80548064012689,5.156519853035157,2.460682155588352,1,-1.0400009155273438,-4.295001983642578,-20.987504959106445,-29.06000518798828,-6.950004577636719,4,-0.022180996334407732,-1.7476666167547124,121.83000183105469,1.3911633963018086,120.2699966430664,-4.3194661523871085,123.08999633789062,-0.022180996334407732
4715,2024-01-08,129.6300048828125,130.32000732421878,123.66999816894531,125.70999908447266,3725700.0,0.04557187750360647,1.5094323597957469,1.4464930209512226,61.932205528951854,58.453632786484064,-6.201845077386281,-7.9287162148478245,-22.382890598943163,-29.091353634112437,27.285081632667186,6.650009155273466,2.145136847614012,7.4005043029785185,1.5169543830819237,13.284054222875113,4.458729343030214,10.342279262926823,-12.055552936630917,93.5332514860148,32.12688997453249,2.9417749599482983,1,-4.645000457763658,-7.965000152587862,-25.17750358581543,-33.535003662109375,-12.8800048828125,0,-0.03633423232626665,-1.112940171185655,123.9800033569336,-1.7476666167547124,121.83000183105469,1.3911633963018086,120.2699966430664,-0.03633423232626665
4716,2024-01-09,129.69999694824222,132.02999877929688,128.3800048828125,128.80999755859378,2714700.0,0.0005399372274419445,-3.17145796820899,0.22704032479374392,61.02046853082228,58.3155262877383,-5.689712758488014,-7.3741882546484305,-21.34872710160289,-29.16136661052832,26.474796017764856,3.649993896484375,2.8173232103851262,6.833996582031276,0.6021581052187059,13.065835058843845,3.7180773436249837,9.949915820437568,-11.3608116793784,81.17930252035094,19.805459952760188,3.1159192384062884,1,-3.8599967956543253,-7.179996490478544,-24.732496261596708,-33.60499572753909,-12.00999450683598,1,-0.023824182040063868,1.5094323597957469,129.6300048828125,-1.112940171185655,123.9800033569336,-1.7476666167547124,121.83000183105469,-0.023824182040063868
4717,2024-01-10,128.0,130.74000549316406,127.97000122070312,130.03999328613278,2351000.0,-0.01310714717225947,-1.63811080835604,-2.2921288597047362,57.73398360620824,57.90495413830469,-3.6789859557046327,-5.142380627185474,-18.805914508437056,-27.417786139210108,26.113572069625025,2.7700042724609375,2.7241291000808587,4.628999710083008,-1.5450787100255923,10.803078130191594,1.5419605000287078,7.716038920137308,-8.565549650301534,66.88578976469866,5.264271118181725,3.0870392100542934,1,-2.1599998474121094,-4.295001983642578,-23.002500534057617,-31.875,-10.949996948242202,2,-0.007421851158142201,-3.17145796820899,129.69999694824222,1.5094323597957469,129.6300048828125,-1.112940171185655,123.9800033569336,-0.007421851158142201
4718,2024-01-11,128.92999267578122,130.30000305175778,126.72000122070312,127.97000122070312,2507200.0,0.007265567779540794,-1.0693703308431,-0.4705855953565184,74.84833769974314,59.48580048537541,-4.23963236948704,-5.589476597697654,-18.723705904447684,-28.270242867298975,25.34771918030605,3.580001831054659,2.8618311694839633,5.0704929351806385,-1.2451298008632534,11.38611567122453,1.9126815671586996,8.228304303202577,-8.487898451714884,73.1135608697376,4.6747778886210085,3.1578113680219424,1,-3.089992523193331,-5.2249946594238,-21.404993057250948,-32.15999221801755,-11.059989929199176,3,-0.0656169389255481,-1.63811080835604,128.0,-3.17145796820899,129.69999694824222,1.5094323597957469,129.6300048828125,-0.0656169389255481
4719,2024-01-12,125.0,130.0,124.05999755859376,128.92999267578122,3646300.0,-0.030481601636819566,-1.0447521299282647,-4.093778809168162,54.88888210720489,58.30620949627601,-0.19886881751460805,-1.5241940137451309,-13.93268200113991,-24.26290476165417,23.892696326474184,5.940002441406236,2.66744147216734,1.005000305175784,-5.285073572928638,7.295074183280192,-2.14003663387642,4.150037244227988,-3.630873411515225,15.909111650157607,-48.94686546441263,3.1450369390522064,1,0.8400001525878906,-1.2950019836425781,-17.072500228881836,-28.229999542236328,-8.610000610351562,4,-0.05264001464843748,-1.0693703308431,128.92999267578122,-1.63811080835604,128.0,-3.17145796820899,129.69999694824222,-0.05264001464843748
4720,2024-01-16,124.45999908447266,124.94000244140624,121.29000091552734,123.58999633789062,3116700.0,-0.0043200073242187775,2.989052083897938,-0.2213751572473575,55.10932914085376,57.6219250058049,0.4460426198275087,-0.9244797120107222,-12.691032951469907,-23.68463775995278,21.537447506217507,3.7099990844726562,2.480846689518387,0.3969993591308594,-5.881730092905201,6.675728811166934,-2.742365366887171,3.5363640851488896,7.569999694824219,29.515817499731835,-32.88753447728571,3.1393647260180364,1,1.3800010681152344,-0.7550010681152344,-15.967498779296875,-27.55500030517578,-6.959999084472656,1,-0.059697897797130306,-1.0447521299282647,125.0,-1.0693703308431,128.92999267578122,-1.63811080835604,128.0,-0.059697897797130306
4721,2024-01-17,125.4499969482422,125.52999877929688,122.54000091552734,123.0,1905600.0,0.007954345742021252,1.2911855667089547,2.8160795559180403,54.31424805730994,57.85050823328956,-0.19443048470637336,-1.7805154699728831,-12.938582940667004,-24.588709579267984,19.537049531569885,2.9899978637695312,2.3173285759361875,1.243997192382821,-5.023742245970723,7.511736630736365,-1.8898725267939511,4.377866911559593,6.36520187377927,44.021100715225266,-14.460787194974898,3.133869719176774,1,0.49500274658201704,-1.7449989318847798,-15.934995651245131,-28.334995269775405,-9.189994812011719,2,-0.0693503161409531,2.989052083897938,124.45999908447266,-1.0447521299282647,125.0,-1.0693703308431,128.92999267578122,-0.0693503161409531
4722,2024-01-18,127.4499969482422,128.0,125.3000030517578,126.26000213623048,3594800.0,0.0159426070040094,1.358074994586172,0.4857127731793723,57.80200367708831,58.828411755508135,-1.1944495023025468,-3.6444579904119223,-14.279768975005297,-26.435993086007272,18.12729262179274,2.6999969482422017,2.094299030717579,3.0389972686767663,-3.3772966137865836,9.455291151140102,-0.16914967255490865,6.247144209908441,4.154697915649379,68.36841922539261,13.7805542150532,3.20814694123167,1,-1.1849975585937642,-3.74499893188478,-17.014995574951186,-30.334995269775405,-11.27999877929689,3,-0.07657900934120487,1.2911855667089547,125.4499969482422,2.989052083897938,124.45999908447266,-1.0447521299282647,125.0,-0.07657900934120487
4723,2024-01-19,127.29000091552734,127.98999786376952,125.05999755859376,127.12000274658205,2819300.0,-0.0012553631741539784,2.7325033287654237,0.1428562269594367,56.63979490930983,59.3654725841658,-0.19948107802976267,-3.3407067483704083,-13.36477138588107,-26.11914772894451,16.60436303954624,2.930000305175753,2.073124750924393,2.6790012359619197,-3.8387306753517407,9.196733147275566,-0.5798647196949105,5.93786719161875,4.108400069396964,68.88634478384986,16.644512219937972,3.2588659556568262,1,-0.6300010681152344,-3.4550018310546875,-16.427499771118164,-30.174999237060547,-11.970001220703125,4,-0.08044620779416167,1.358074994586172,127.4499969482422,1.2911855667089547,125.4499969482422,2.989052083897938,124.45999908447266,-0.08044620779416167
4724,2024-01-22,129.28999328613278,130.30999755859378,128.64999389648438,129.19999694824222,3290100.0,0.015712093300499497,-1.7899163973945187,0.5293959249615625,60.19608464987913,59.17257026426883,-1.5276933108210926,-4.579178324720232,-14.582239086586526,-27.92559682370225,17.267949155751694,3.0199966430664347,2.6080996238073197,4.046493911743141,-1.612945474501231,9.7059332979875,1.2167742186209694,6.8762136048653275,1.9062396974035778,88.69174443379578,37.13523940271078,2.82971969312218,1,-2.6299934387206747,-5.454994201660128,-18.109992980957003,-31.859992980957003,-15.069992065429659,0,-0.08832849510848884,2.7325033287654237,127.29000091552734,1.358074994586172,127.4499969482422,1.2911855667089547,125.4499969482422,-0.08832849510848884
4725,2024-01-23,127.12000274658205,129.32000732421878,125.38999938964844,129.14999389648438,1823000.0,-0.016783901711158067,2.3164371963958073,-22.55637504240134,57.555328926948555,58.78755475272731,0.2780506738219657,-2.180758659703983,-11.56046723515314,-25.593314144337953,17.647434898605635,3.930007934570341,3.1338286870591503,1.660503387451186,-3.9356687638866816,7.256675538789054,-1.1375826882177336,4.45858946312012,3.8781055955941355,58.94470797669741,4.204044966665371,2.798086075668933,1,-1.1049995422363423,-3.285003662109389,-14.805004119873061,-28.55500411987306,-12.050003051757827,1,-0.0844084575605637,-1.7899163973945187,129.28999328613278,2.7325033287654237,127.29000091552734,1.358074994586172,127.4499969482422,-0.0844084575605637
4726,2024-01-24,127.41999816894531,128.55999755859378,125.73999786376952,128.10000610351562,1761900.0,0.00235993876558771,2.5250197888552264,0.33498073851357935,64.80334291300613,59.573039120149296,-0.42395798080561065,-2.1789885446659696,-10.976027815880798,-25.772971990182697,18.04742852254927,2.8199996948242614,3.469756485242371,1.6979988098144503,-3.738738612636922,7.134736232265823,-1.020369901411243,4.416367521040144,3.383948024697901,44.95239257812461,-14.87957885304467,2.718368711225688,1,-1.6199989318847514,-3.5849990844726562,-12.517498016357422,-26.859996795654297,-5.6800003051757955,2,-0.07785275711425188,2.3164371963958073,127.12000274658205,-1.7899163973945187,129.28999328613278,2.7325033287654237,127.29000091552734,-0.07785275711425188
4727,2024-01-25,126.51000213623048,129.38999938964844,125.23999786376952,129.13999938964844,1680100.0,-0.007141704958339989,1.651760490426695,3.867597890721397,59.957470087024056,57.91849827429162,0.28212320294967697,-1.0918462213086286,-9.22712866343089,-24.707748512596638,18.265004960192716,4.1500015258789205,2.979637000245674,0.6400028228759851,-4.708215596505724,5.988221242257694,-2.0341063868148552,3.3141120325668396,4.1036651518504215,27.6191348121279,-34.12016715969743,2.674109209690851,1,-0.7100028991699219,-2.6750030517578267,-11.582502365112319,-25.950000762939467,-4.209999084472685,3,-0.08102126177313973,2.5250197888552264,127.41999816894531,2.3164371963958073,127.12000274658205,-1.7899163973945187,129.28999328613278,-0.08102126177313973
4728,2024-01-26,121.95999908447266,126.38999938964844,119.70999908447266,126.06999969482422,3851100.0,-0.03596555983659078,1.8126317074424343,1.562739506670659,46.10037004110454,56.9419969336138,4.17891602057685,3.498103078462421,-4.012420473043477,-20.042089909654692,18.191022706522787,6.800003051757827,2.3716133928345897,-3.821500015258792,-9.373516521032968,1.7305164905153845,-6.597508268145873,-1.0454917623716966,8.46719487615718,21.22641814990029,-38.346241156897996,2.7760082528870886,1,3.049999237060561,1.875,-7.032499313354492,-21.39999771118164,-0.18000030517578125,4,-0.04747458969327345,1.651760490426695,126.51000213623048,2.5250197888552264,127.41999816894531,2.3164371963958073,127.12000274658205,-0.04747458969327345
4729,2024-01-29,124.25,124.26000213623048,119.5500030517578,121.87999725341795,2675300.0,0.018776655729074276,2.941410252726919,-0.5766429184007638,38.065622423296276,55.04825174277408,1.9795057150130333,1.2808605479119564,-5.695082320776891,-22.17687645377012,17.80961358314379,4.709999084472685,2.0052387003581345,-1.5359989166259709,-7.082625234119007,4.010627400867051,-4.309312075372475,1.2373142421205472,5.748506165583535,47.764214404674476,-7.202318221396908,2.7733131587465127,1,0.6800003051757812,-0.41500091552734375,-8.582498550415039,-23.689998626708984,9.470001220703125,0,-0.07187122982032823,1.8126317074424343,121.95999908447266,1.651760490426695,126.51000213623048,2.5250197888552264,127.41999816894531,-0.07187122982032823
4730,2024-01-30,120.79000091552734,123.23999786376952,120.5999984741211,123.13999938964844,2680800.0,-0.0278470751265405,1.070591473612731,-0.9915593884902448,32.81910594402363,52.6599026190756,5.435801234455482,4.723112570674658,-1.6789614348744522,-18.684791707854174,17.407592636801546,3.6500015258789062,0.965133772980522,-4.830998229980466,-10.772345311747074,1.1103488517861564,-7.801671770863777,-1.8603246890971548,8.581595063226644,12.601608996486261,-37.4361029964862,2.970673540883309,1,4.1399993896484375,4.404998779296875,-3.9449996948242188,-20.229999542236328,12.450004577636719,1,-0.054391916922153616,2.941410252726919,124.25,1.8126317074424343,121.95999908447266,1.651760490426695,126.51000213623048,-0.054391916922153616
4731,2024-01-31,121.3499984741211,123.05999755859376,120.12000274658205,121.2300033569336,2392800.0,0.004636125129143576,-1.51282001121591,-0.05106178514961739,36.58730625257551,50.30271401635196,4.730522477378329,4.243649057196706,-1.7506166868720214,-19.17766632589371,16.710041007376546,2.9399948120117188,0.8148353676098878,-4.184000778198239,-10.328869691846165,1.9608681354496724,-7.256435235022195,-1.1115663213742835,7.432301929013136,18.29264321402332,-28.39058057889678,3.0724344568239577,1,3.5800018310546875,4.44000244140625,-4.104997634887695,-20.789997100830078,13.900001525878906,2,-0.051751123677485134,1.070591473612731,120.79000091552734,2.941410252726919,124.25,1.8126317074424343,121.95999908447266,-0.051751123677485134
4732,2024-02-01,122.5999984741211,123.87000274658205,119.91999816894531,122.1500015258789,2478200.0,0.010300782989021373,1.6421386761110928,3.7501271617497456,37.395452679604766,48.164453768606954,3.0398761977017728,3.3488545944995423,-2.494128442377047,-20.343651564848017,16.753023826328157,3.950004577636733,0.7228926966435552,-3.0505008697509766,-8.854028073238851,2.753026333736898,-5.952264471494914,-0.14873726800703935,5.628364087930549,44.59060022397428,1.1989738204978124,2.901763601743938,2,2.3300018310546875,3.19000244140625,-5.004997253417969,-22.039997100830078,10.43999481201169,3,-0.007014686958035421,-1.51282001121591,121.3499984741211,1.070591473612731,120.79000091552734,2.941410252726919,124.25,-0.007014686958035421
4733,2024-02-02,120.95999908447266,122.4499969482422,119.62999725341795,122.20999908447266,2559400.0,-0.01337683042463178,2.2601233054322982,-2.7777966159167202,41.14810172584356,46.0480112214919,4.120893523494772,5.1862346042886145,-0.4848842903331132,-18.67526445237729,16.825114652903466,2.970001220703139,0.5316186488746837,-4.64700012207031,-10.582640099213592,1.2886398550729723,-7.6148201106419435,-1.6791801334986616,6.747661906961355,29.9362273203651,-16.232319143623116,2.967819988571644,2,3.5100021362304688,4.8300018310546875,-2.8499984741210938,-20.39999771118164,14.420005798339844,4,0.011078075210213534,1.6421386761110928,122.5999984741211,-1.51282001121591,121.3499984741211,1.070591473612731,120.79000091552734,0.011078075210213534
4734,2024-02-05,121.2300033569336,121.8000030517578,119.5999984741211,120.70999908447266,2714700.0,0.0022321781953087427,1.6506020773968477,-0.41600341796875,42.8381382224673,44.412767809882865,2.8914078686706404,4.953618371819076,-0.3748933000457839,-18.87622256630644,16.39409852120598,2.2000045776367045,0.053947661903691824,-4.239495849609369,-10.454655692235178,1.9756639930164397,-7.34707577092226,-1.1319159282964648,5.988198158119843,38.1733782639302,-9.68433865049839,3.107579921312902,2,3.2399978637695312,4.55999755859375,-3.1200027465820312,-20.670001983642578,10.449989318847628,0,0.004536792931894462,2.2601233054322982,120.95999908447266,1.6421386761110928,122.5999984741211,-1.51282001121591,121.3499984741211,0.004536792931894462
4735,2024-02-06,124.91999816894531,124.9800033569336,120.43000030517578,121.80999755859376,1988200.0,0.030437966756029722,1.8173297682372616,5.9807212652953154,48.95049619829074,42.65134039713671,-1.2778562125928516,0.9409103007786968,-3.6934980107757696,-22.48076129301488,14.949724166947076,4.5500030517578125,-0.32400495738895074,-0.3140007019042912,-6.214347562812918,5.586346159004336,-3.2641741323585904,2.6361727285500223,1.838111438310392,98.88466294556758,48.4538168758649,2.9501734304543112,2,-0.4499969482421875,0.8700027465820312,-6.034997940063477,-23.64999771118164,4.5800018310546875,1,0.07044511031657597,1.6506020773968477,121.2300033569336,2.2601233054322982,120.95999908447266,1.6421386761110928,122.5999984741211,0.07044511031657597
4736,2024-02-07,126.61000061035156,127.12999725341795,124.27999877929688,124.91999816894531,2246600.0,0.013528678083397416,1.0879142376462416,0.5434090385002257,48.31596374595736,41.357839692573734,-3.45854258030667,-1.0460899511001855,-5.0541264491182005,-24.01601339373576,13.33388778972983,2.8499984741210795,-0.9825192011448252,1.5305015563964872,-4.029463990956884,7.090467103749845,-1.2494812172801915,4.310484330073166,-7.059997558593764,93.09433296993245,43.076355310451355,2.779982773676681,2,-3.270000457763686,-0.8199996948242188,-7.322500228881836,-25.020000457763672,3.8500061035156534,2,0.05236557026183619,1.8173297682372616,124.91999816894531,1.6506020773968477,121.2300033569336,2.2601233054322982,120.95999908447266,0.05236557026183619
4737,2024-02-08,127.0500030517578,127.37000274658205,125.20999908447266,127.1999969482422,4298600.0,0.003475258188808894,7.816242643165865,-0.08875365668678774,49.52419097945837,41.73826424127972,-4.262095329158754,-1.64526663619219,-5.18605630755367,-24.214106599253896,11.785477122364918,2.160003662109389,-1.439286941028314,2.0180038452148352,-3.452418359914489,7.4884260503441595,-0.7172072573498269,4.753214947779497,-7.348400115966797,95.88160207377987,46.25717393794612,2.735211102564661,2,-3.5900001525878764,-1.2600021362304545,-7.38000106811522,-23.400001525878892,7.669998168945327,3,0.06454149351654626,1.0879142376462416,126.61000061035156,1.8173297682372616,124.91999816894531,1.6506020773968477,121.2300033569336,0.06454149351654626
4738,2024-02-09,120.47000122070312,124.98999786376952,120.29000091552734,123.0,5639200.0,-0.0517906467768765,-2.252593730695506,16.867344862662115,35.20134953291701,41.42001169790424,2.3292711272363817,4.499108515164096,1.6892934057574678,-17.41123657855087,10.27495515512148,6.7600021362304545,-2.3210961069761424,-4.138998413085943,-9.64851392339034,1.3705170972184533,-6.893756168238141,-1.384240657933745,-0.46166229248048296,11.196940388637392,-32.10247380811165,2.754757755152197,2,3.0149993896484375,5.319999694824219,-0.5874996185302734,-16.81999969482422,13.699996948242159,4,0.10434126287092194,7.816242643165865,127.0500030517578,1.0879142376462416,126.61000061035156,1.8173297682372616,124.91999816894531,0.10434126287092194
4739,2024-02-12,118.41999816894531,120.5,117.13999938964844,119.52999877929688,5252200.0,-0.017016709811450648,1.2032768842084198,0.438735630797438,35.34365820724136,41.70051750492844,3.872561006975829,6.3567950667628,3.8886055245373825,-15.12982086320585,9.752533402509469,3.3600006103515625,-3.0994437097886163,-5.860001373291013,-12.018797430322053,0.2987946837400415,-8.93939940180654,-2.7806033447754857,8.950004577636733,12.512202925420624,-27.61815034737902,3.0793980285155262,2,3.835002899169922,6.165000915527344,2.1425037384033203,-14.769996643066406,14.110000610351562,0,0.1432191097458977,-2.252593730695506,120.47000122070312,7.816242643165865,127.0500030517578,1.0879142376462416,126.61000061035156,0.1432191097458977
4740,2024-02-13,117.02999877929688,120.23999786376952,116.26000213623048,116.5199966430664,3308200.0,-0.011737877141877462,-6.7282134471087405,-0.4594611313492336,33.1166754192695,41.314891856783326,5.222294643026004,7.548639633553918,5.436117642359534,-13.489712401671056,10.028554633973846,3.979995727539034,-3.1959237166348373,-6.878500747680661,-13.836132198006197,0.07913070264487487,-10.357316472843422,-3.3996850225179003,10.1354039001465,6.930662473132182,-31.243486911202083,3.4788157251627654,2,4.785003662109389,7.115001678466797,4.282503128051758,-13.379997253417969,16.3800048828125,1,0.12518152652562442,1.2032768842084198,118.41999816894531,-2.252593730695506,120.47000122070312,7.816242643165865,127.0500030517578,0.12518152652562442
4741,2024-02-14,116.75,117.6999969482422,114.95999908447266,117.02999877929688,3158200.0,-0.0023925385133508614,2.3827236078667355,-0.549014914655856,33.80889206484929,40.91638512181049,5.3430414260103305,7.52947781118101,5.83816120081768,-12.902010268161263,10.284399665474634,2.7399978637695455,-3.285174578828716,-6.723499679565435,-14.332696635274374,0.8856972761435031,-10.528098157419905,-2.918901201710966,9.979186657714862,14.423854853424665,-24.049179531173046,3.804598477854472,2,4.415000915527344,6.744998931884766,6.575004577636747,-11.12499618530272,16.42999267578122,2,0.10920770877944319,-6.7282134471087405,117.02999877929688,1.2032768842084198,118.41999816894531,-2.252593730695506,120.47000122070312,0.10920770877944319
4742,2024-02-15,117.69000244140624,118.51000213623048,116.0500030517578,117.08000183105469,3125500.0,0.008051412774357392,1.186665852864581,-2.1785831062669794,41.952514866962964,41.00576435971264,4.060294978737957,6.135353196386191,4.981417473264685,-13.500491297571486,9.940300034083965,2.4599990844726847,-2.8831150134734855,-5.295497512817391,-13.08074479095744,2.489749765322671,-9.188121151887415,-1.4028738737473674,8.3330329619141,27.21838174665224,-12.881196650936815,3.8926236390700293,2,3.474998474121108,5.159999847412124,6.4899978637695455,-11.210002899169908,22.41000366210939,3,0.10850542958242126,2.3827236078667355,116.75,-6.7282134471087405,117.02999877929688,1.2032768842084198,118.41999816894531,0.10850542958242126
4743,2024-02-16,117.0500030517578,118.80999755859376,116.31999969482422,116.83000183105469,3971400.0,-0.005438009825576073,-3.0161077954839337,0.3606573779923307,35.53055559644184,40.193810734598706,4.567674117219994,6.291427986112353,5.732482809718917,-12.496232135186204,9.61465003482468,2.4899978637695455,-2.671728503835027,-5.423497009277355,-13.362161543054711,2.5151675245000007,-9.39282927616604,-1.45416474238867,8.309250172431675,37.72569714613843,-1.3463438323382775,3.9693322668886806,2,4.1149978637695455,5.584995269775419,7.722496032714858,-10.57000350952147,22.879989624023423,4,0.15096110814394348,1.186665852864581,117.69000244140624,2.3827236078667355,116.75,-6.7282134471087405,117.02999877929688,0.15096110814394348
4744,2024-02-20,117.87000274658205,119.0999984741211,116.7300033569336,116.7300033569336,3198900.0,0.0070055503925245954,-3.1578883966216487,5.181786655569827,43.43525753659812,39.58100643885509,3.5994571787032754,4.819080950582972,5.01151123031984,-12.984381745461391,8.761342836096118,2.3699951171875,-2.5602839576971803,-4.032497787475577,-11.537768534645139,3.472772959693984,-7.785133161060358,-0.2798624138907968,6.865295229224415,55.11371846371743,12.168996839589099,3.7526353735847824,2,3.2949981689452983,4.764995574951172,6.902496337890611,-9.50000381469728,21.609992980957017,1,0.138287902286792,-3.0161077954839337,117.0500030517578,1.186665852864581,117.69000244140624,2.3827236078667355,116.75,0.138287902286792
4745,2024-02-21,116.38999938964844,117.95999908447266,115.3000030517578,117.0,2933600.0,-0.012556234177032999,1.1027646767909598,-0.5350885411786684,39.291889753326245,38.57833155078497,4.18201858402449,5.748743788748953,6.544760752921064,-11.233171347435885,8.899621192812607,2.659996032714858,-2.513351342847045,-4.976000976562503,-12.444839590175661,2.4928376370506555,-8.710420283369075,-1.2415816697559308,7.7587806526779985,34.54107526564671,-11.046007849425678,3.7344193068065774,2,4.775001525878906,6.24499893188478,8.382499694824219,-8.020000457763672,22.30999755859378,2,0.13867170267451612,-3.1578883966216487,117.87000274658205,-3.0161077954839337,117.0500030517578,1.186665852864581,117.69000244140624,0.13867170267451612
4746,2024-02-22,117.5,118.0,115.36000061035156,117.5500030517578,3037200.0,0.009536907089719326,4.55791130599592,0.0819721339770135,38.92268497543647,37.40038643922698,1.837052385127123,4.065918314881685,5.5638991823804815,-12.116566304900005,9.040614364991038,2.6399993896484375,-2.519197210160314,-3.370000457763666,-10.453660155292667,3.7136592397653345,-6.911830306528174,0.17182939100084127,6.097453184855212,57.89472627506426,11.678385661392824,3.541829848764502,2,2.4749984741210938,5.134998321533217,7.272499084472656,-8.779998779296875,20.44000244140622,3,0.1354042864860372,1.1027646767909598,116.38999938964844,-3.1578883966216487,117.87000274658205,-3.0161077954839337,117.0500030517578,0.1354042864860372
4747,2024-02-23,116.26000213623048,118.48999786376952,116.01000213623048,117.12999725341795,6214000.0,-0.010553173308676778,-2.620444622649949,17.39884040281182,39.61097526013122,37.89034485336189,1.548355822768741,4.741751082367003,6.89130849323692,-10.620383792090294,8.941278894236584,2.479995727539034,-3.0344153480779568,-4.097498321533195,-10.942180551915328,2.747183908848939,-7.5198394367242685,-0.6751572063421207,6.819203802601777,25.263164234962193,-22.061878532526205,3.422341115191069,2,1.4699974060058452,6.374996185302734,8.564996719360337,-6.3400039672851705,20.389991760253892,4,0.14553578383496268,4.55791130599592,117.5,1.1027646767909598,116.38999938964844,-3.1578883966216487,117.87000274658205,0.14553578383496268
4748,2024-02-26,116.16999816894531,118.19000244140624,115.8499984741211,116.3499984741211,2812700.0,-0.0007741610668449139,-4.707328873547356,0.2068980637014239,38.72548369625639,38.26610324103022,1.0775782832836853,4.612212368327846,7.028860438875313,-10.29207664319172,9.479051593674779,2.340003967285142,-3.732740058827403,-3.8980022430419865,-10.944119852738893,3.1481153666549204,-7.421061047890447,-0.37494343819352594,6.4220553586253715,22.894635926862414,-24.531015691838668,3.5230588048484535,2,1.4300003051757812,6.465000152587905,8.815000534057617,-4.409999847412109,22.339996337890625,0,0.20599129131231497,-2.620444622649949,116.26000213623048,4.55791130599592,117.5,1.1027646767909598,116.38999938964844,0.20599129131231497
4749,2024-02-27,115.31999969482422,116.41999816894531,114.5500030517578,116.25,2269300.0,-0.0073168501981462075,1.9448819843687333,5.166659602424448,25.51022513315425,37.42094209812852,1.61101325584373,5.016071833556538,7.816605566632646,-9.148656969518186,10.131526628571516,1.8699951171875142,-4.616049623115998,-4.301500701904303,-11.363542578831641,2.760541175023036,-7.832521640367972,-0.7704797634406333,6.8141305661605855,19.543087740089398,-20.490434192147738,3.531020938463666,2,1.5050010681152344,7.1100006103515625,9.927499771118164,-3.5600013732910156,18.019996643066406,1,0.21340611382313024,-4.707328873547356,116.16999816894531,-2.620444622649949,116.26000213623048,4.55791130599592,117.5,0.21340611382313024
4750,2024-02-28,114.22000122070312,115.70999908447266,113.0500030517578,115.61000061035156,2764000.0,-0.00953866178487739,2.345914665745397,1.494622509167576,17.41190682591666,35.59905484935824,2.5373222050481843,5.9011820467727745,8.814172449485966,-7.706921213767998,10.951682761709074,2.659996032714858,-4.567477712932941,-5.0729991912841825,-12.507578761405071,2.361580378836706,-8.790288976344627,-1.3557094062237383,7.307398863543526,21.50733979308079,-11.326307935115267,3.7172897850604474,2,1.8549995422363281,7.0,11.027498245239258,-2.460002899169922,24.709991455078097,2,0.2211521120370763,1.9448819843687333,115.31999969482422,-4.707328873547356,116.16999816894531,-2.620444622649949,116.26000213623048,0.2211521120370763
4751,2024-02-29,115.06999969482422,115.55999755859376,114.02999877929688,115.08999633789062,3556900.0,0.007441765584283999,2.1875004967057823,0.014386080465448158,19.15551035016246,33.066054347491516,1.5912962185716424,4.802821925457067,7.8859489317407,-8.147691920675982,11.698992609162909,1.5299987792968892,-4.369584218625704,-3.909000778198248,-11.506468477820576,3.68846692142408,-7.707734628009405,-0.11026692838709096,5.609660686173541,37.13232664498484,11.766802229083165,3.798733849811162,2,1.0050010681152344,6.150001525878906,9.855001449584961,-3.3100013732910156,24.870002746582003,3,0.2053532399068987,2.345914665745397,114.22000122070312,1.9448819843687333,115.31999969482422,-4.707328873547356,116.16999816894531,0.2053532399068987
4752,2024-03-01,121.73999786376952,122.2300033569336,113.69000244140624,114.37000274658205,4530500.0,0.05796470136990295,1.0455077061396971,-368.5616177031653,53.25473219889602,35.03540730331976,-4.966025231740417,-2.039473689098699,1.1891179608005444,-14.353067690815621,12.113177223113176,8.540000915527358,-3.789426563433949,2.80399742126464,-4.7165246545039565,10.324519497033236,-0.9562636166196512,6.564258459148931,-8.689994812011719,94.66224970724886,64.7159536575155,3.7602610378842978,3,-4.099994659423814,-0.519996643066392,3.0775012969970845,-9.979999542236314,18.7099990844727,4,0.1330705180048135,2.1875004967057823,115.06999969482422,2.345914665745397,114.22000122070312,1.9448819843687333,115.31999969482422,0.1330705180048135
4753,2024-03-04,122.3000030517578,124.3000030517578,120.51000213623048,121.76000213623048,3477400.0,0.0046000098391241195,-1.4934209040327908,0.07327018633540015,60.7658267560516,36.96102610548125,-5.255693829693996,-2.6287175621515644,0.6101682423390429,-14.43840133149233,12.659716704957095,3.7900009155273153,-3.1779252794133583,3.297002410888652,-4.322665504355271,10.916670326132575,-0.5128315467333096,7.1068363685106135,-9.066399993896482,82.22222222222221,48.0022645405582,3.8098339576219606,3,-3.625,-2.0900001525878764,2.5174961090088033,-10.490005493164048,18.02000427246098,0,0.11733434576165624,1.0455077061396971,121.73999786376952,2.1875004967057823,115.06999969482422,2.345914665745397,114.22000122070312,0.11733434576165624
4754,2024-03-05,121.77999877929688,123.91000366210938,120.9000015258789,123.08000183105469,3543600.0,-0.004251874566518654,1.0337806141648667,-2.4074089772391383,63.84838910870035,39.689526033856154,-4.60722891569786,-2.177012924946098,1.319177118568831,-13.475780751043743,13.227524196581896,3.0100021362304688,-2.9616467091663594,2.7494983673095703,-4.907887660827683,10.406884395446824,-1.0791946467590634,6.578191381378204,-8.103739721679702,77.59996202256957,38.27870373343991,3.828693014068627,3,-3.1049957275390767,-1.5699958801269531,2.6424999237060547,-9.970001220703125,17.839996337890625,1,0.13737884624107277,-1.4934209040327908,122.3000030517578,1.0455077061396971,121.73999786376952,2.1875004967057823,115.06999969482422,0.13737884624107277
4755,2024-03-06,133.72000122070312,133.94000244140622,124.12000274658205,126.0999984741211,9510500.0,0.09804567713163825,1.436722921582944,-5.861526814324448,79.45156832846686,44.192735295303976,-15.455793524728108,-14.149384465870185,-10.487765694045848,-24.79960785065174,14.396222353644866,12.160003662109347,-2.1839623999069886,14.249500656127935,4.4543121356769575,24.044689176578913,9.351906395902446,19.147094916353424,-19.618792403320327,98.91357421875014,54.11136130851532,4.897594260225489,3,-10.224998474121122,-10.224998474121122,-9.337501525878906,-20.43000030517578,2.4199981689453125,2,-0.0028417953884498637,1.0337806141648667,121.77999877929688,-1.4934209040327908,122.3000030517578,1.0455077061396971,121.73999786376952,-0.0028417953884498637
4756,2024-03-07,133.24000549316406,137.92999267578122,132.25999450683594,135.60000610351562,5021500.0,-0.003589558204885379,-1.6249854300518736,-0.3097112545543564,77.42504356961936,48.394298440802665,-13.978238935017487,-13.857709862480391,-9.85723448099931,-23.64440666813067,15.281139304366565,5.669998168945284,-1.6779418371579027,13.438004684448245,2.2725399023099158,24.603469466586574,7.855272293379073,19.020737075517417,-17.948469058339853,80.65186026368013,32.2363799277303,5.582732391069165,3,-7.75000762939456,-7.75000762939456,-8.177505493164062,-17.59500503540039,1.319992065429716,3,0.04270479546707229,1.436722921582944,133.72000122070312,1.0337806141648667,121.77999877929688,-1.4934209040327908,122.3000030517578,0.04270479546707229
4757,2024-03-08,135.25,136.25,132.33000183105472,134.0,3761200.0,0.015085518042394996,1.4123065655047902,-0.5296608799663789,80.61910531747215,53.04914528760441,-14.540287029239735,-16.044492364121965,-11.734721963464636,-24.971829958044225,16.155447193579054,3.919998168945284,-0.810372793462335,15.037999343872073,2.26536195347029,27.81063673427387,8.651680648671174,21.424318039072972,-18.147387065899224,84.61541830521374,33.40822758797269,6.386318695200897,3,-9.760002136230497,-9.760002136230497,-9.889999389648438,-18.80500030517578,1.2700042724609375,4,0.0346765430048519,-1.6249854300518736,133.24000549316406,1.436722921582944,133.72000122070312,1.0337806141648667,121.77999877929688,0.0346765430048519
4758,2024-03-11,133.03999328613278,136.39999389648438,133.00999450683594,134.64999389648438,3227900.0,-0.01634016054615317,-3.0598839599798984,-1.2880004882812728,74.3812062385917,58.479254299319685,-10.823859166105265,-13.538620983729587,-9.42095952416787,-22.12924275343967,17.91060749509546,3.3899993896484375,0.01763136356724715,12.199493026733364,-1.80431742204064,26.203303475507383,5.197587802346362,19.201398251120366,-14.27118997269757,71.28595460440691,19.72306754404866,7.001905224387007,3,-7.549995422363281,-7.549995422363281,-7.679992675781222,-16.024993896484347,0.8200073242187784,0,0.055697564913225195,1.4123065655047902,135.25,-1.6249854300518736,133.24000549316406,1.436722921582944,133.72000122070312,0.055697564913225195
4759,2024-03-12,135.3800048828125,136.72999572753906,130.74000549316406,133.0,3364100.0,0.017588783183767775,1.3582701053099524,-1.4782633419578368,79.69971176797104,65.4001215151035,-11.196552675867338,-15.328799238035685,-11.641747353835171,-23.841234147672907,18.78260009213555,5.989990234375,1.06782607029605,13.691504287719724,-1.6821788417973949,29.065187417236828,6.0046627229611715,21.378345852478276,-15.078306420389609,81.53519440606433,26.669981719895915,7.686841564758555,3,-9.570007324218778,-9.890007019042997,-10.250003814697266,-17.335006713867188,-1.080001831054716,1,0.03648989705446115,-3.0598839599798984,133.03999328613278,1.4123065655047902,135.25,-1.6249854300518736,133.24000549316406,0.03648989705446115
4760,2024-03-13,131.67999267578122,137.46000671386722,131.52999877929688,136.10000610351562,2945500.0,-0.027330566358260033,-1.5127145766657089,-1.8571446889265135,70.51501903373436,71.10673359105593,-5.318700914327167,-11.041052389399056,-7.860790818504682,-19.58630217137069,19.552619973973613,5.930007934570341,2.1699346747649884,9.258992385864232,-6.569431682810972,25.087416454539422,1.344780351526623,17.173204420201827,-9.968030676289658,13.07355852997506,-39.697901075316125,7.914212034337596,3,-5.8699951171875,-6.189994812011719,-6.549991607665987,-13.634994506835909,-0.9699859619140057,2,0.060297713267314146,1.3582701053099524,135.3800048828125,-3.0598839599798984,133.03999328613278,1.4123065655047902,135.25,0.060297713267314146
4761,2024-03-14,129.5,133.0,128.72000122070312,132.44000244140622,2589800.0,-0.0165552308401834,1.1083750507373833,0.665156902682352,68.64787229218452,72.81708249031021,-0.9795662019683391,-8.281481577002637,-5.591278701979604,-16.889089518591504,19.79389920276225,4.279998779296875,3.6882492280295764,6.441499710083008,-9.452121373607923,22.335120793773953,-1.505310831762472,14.388310251928473,-6.49059554640526,8.924465549900894,-45.3715950402146,7.946810541845471,3,-0.2800025939941406,-4.010002136230497,-4.369998931884766,-9.580001831054688,2.0200042724609375,3,0.05127412656099173,-1.5127145766657089,131.67999267578122,1.3582701053099524,135.3800048828125,-3.0598839599798984,133.03999328613278,0.05127412656099173
4762,2024-03-15,130.46000671386722,131.82000732421878,128.6199951171875,130.94999694824222,3965200.0,0.007413179257661939,1.8699519658424022,0.16666320662667022,69.64530997094246,73.80369173640919,-0.6398463209049225,-8.680808333292177,-6.357853988606934,-17.31992524835414,20.281118248465894,3.2000122070312784,5.6382870071533375,6.763006210327177,-9.248121733831994,22.774134154486347,-1.2425577617524084,14.768570182406762,-6.256955202497551,20.814583516732256,-35.906378750632676,8.005563972079583,3,-1.0450096130371378,-4.970008850097713,-5.895006179809599,-9.735008239746122,3.539993286132784,4,0.031427185602702856,1.1083750507373833,129.5,-1.5127145766657089,131.67999267578122,1.3582701053099524,135.3800048828125,0.031427185602702856
4763,2024-03-18,134.72000122070312,135.58000183105472,131.50999450683594,131.67999267578122,2661600.0,0.03265364316728259,-1.408284878471612,-6.204222720478384,74.38410125570405,74.97432641940959,-3.299798890650237,-12.173265611689914,-10.42121874700095,-21.02140314684732,21.11407642400972,5.1199951171875,7.783304366936832,10.139500808715823,-6.272334225359998,26.551335842791644,1.9335832916779054,18.345418325753727,-9.418794416180532,69.00450340819428,7.267635432022047,8.205917517037907,3,-3.6950035095214844,-9.230003356933622,-10.094999313354492,-13.485000610351562,3.149993896484375,0,0.01336106766217271,1.8699519658424022,130.46000671386722,1.1083750507373833,129.5,-1.5127145766657089,131.67999267578122,0.01336106766217271
4764,2024-03-19,134.16999816894528,134.33000183105472,131.63999938964844,133.83000183105472,2267900.0,-0.004082564183300441,7.1514773200160295,0.11184058625707005,75.42694825589777,74.52714641134637,-0.9023381204681584,-10.8982545487697,-9.746234530410334,-19.91568074505784,22.083385944176477,3.0800018310546875,8.743845132397382,8.774497985839815,-7.851719480667072,25.400715452346688,0.46138925258637187,17.08760671909326,-7.858488494721996,62.78275759097816,-3.8758681389356653,8.313108733253438,3,-0.8950042724609091,-8.680000305175781,-9.532497406005831,-12.509998321533175,3.8399963378906534,1,-0.0023104834376115324,-1.408284878471612,134.72000122070312,1.8699519658424022,130.46000671386722,1.1083750507373833,129.5,-0.0023104834376115324
4765,2024-03-20,132.52999877929688,135.80999755859378,131.30999755859378,134.8699951171875,1921500.0,-0.01222329441775305,1.1327008048827825,-6.88241630015374,71.81407700497853,73.90370568194183,0.6158733180751312,-8.418721274467629,-8.179878374647075,-17.69192245177811,22.844049959124373,4.5,9.562361706252744,6.327498626708987,-10.022777766063172,22.677775019481146,-1.847639569677085,14.50263682309506,-5.289010464948959,54.38111730800227,-15.35093150335208,8.175138196386078,3,0.5100021362304688,-7.040000915527372,-9.10999870300293,-10.869998931884766,-8.19000244140625,2,0.013355499047491115,7.1514773200160295,134.16999816894528,-1.408284878471612,134.72000122070312,1.8699519658424022,130.46000671386722,0.013355499047491115
4766,2024-03-21,133.41000366210938,136.44999694824222,133.14999389648438,133.47999572753906,2185500.0,0.006640042940602386,-10.18623115317981,0.02991118588364177,67.04644208229887,72.39563198914482,-0.26538998263490043,-8.480472463116556,-9.127075520355646,-17.925071870865622,23.69602647155189,3.919998168945341,10.492662668376695,6.412003326416013,-9.701952659346944,22.52595931217897,-1.6449746664654583,14.468981319297498,-5.313894998846791,61.17506289620691,-5.1802708515543685,8.05697799288148,3,-0.37000274658203125,-7.920005798339872,-10.430002212524414,-10.895004272460938,-7.600006103515611,3,-0.02023833951073495,1.1327008048827825,132.52999877929688,7.1514773200160295,134.16999816894528,-1.408284878471612,134.72000122070312,-0.02023833951073495
4767,2024-03-22,133.17999267578122,134.3800048828125,131.36000061035156,133.53999328613278,1426200.0,-0.0017240909977838115,1.9607539548972586,5.143448877261827,66.04716355647292,71.46962724668718,-0.4021824842955084,-7.291714230615355,-8.913510536098812,-17.173906611666666,24.56063457433057,3.0200042724609375,9.80799084141124,5.335992813110323,-10.169395813164158,20.84138143938482,-2.4167015000269316,13.088687126247564,-4.29717329151714,36.381232280950634,-26.811756931843234,7.752694313137246,3,-0.13999176025387783,-7.689994812011719,-10.849992752075167,-10.65999221801755,-5.789993286132784,4,-0.01246424759431719,-10.18623115317981,133.41000366210938,1.1327008048827825,132.52999877929688,7.1514773200160295,134.16999816894528,-0.01246424759431719
4768,2024-03-25,140.10000610351562,140.8800048828125,133.38999938964844,133.38999938964844,3917400.0,0.05195985739825626,-1.2324882261846015,-18.638875937778156,72.72951008366192,70.69516039287504,-6.945845824809339,-12.993198289595838,-15.799878916719408,-23.45729929737628,25.781664882673617,7.700012207031278,9.39817484517269,11.059505844116217,-4.345730603883112,26.46474229211553,3.3568876201165665,18.76212406811588,-10.49341285593016,91.8495487738767,29.219890961799052,7.70261822399966,3,-5.350006103515625,-13.135002136230469,-18.092504501342773,-17.580005645751953,-14.22000885009767,0,-0.04354037000546962,1.9607539548972586,133.17999267578122,-10.18623115317981,133.41000366210938,1.1327008048827825,132.52999877929688,-0.04354037000546962
4769,2024-03-26,139.92999267578122,142.0,138.5,140.69000244140622,3096100.0,-0.0012135147774996469,1.0710029253493818,-0.11326512744828277,60.8832429645523,69.62496305185482,-6.775006915259979,-11.47316797960869,-15.470807530966482,-22.7077818416507,26.77199761029273,3.5,8.656201709052766,9.658992767333956,-5.047415031967432,24.36540056663536,2.3057888676832476,17.01219666698465,-9.196058264673042,80.63604442033711,21.6626381617819,7.353203899650699,3,-4.619995117187472,-12.404991149902315,-18.029993057250948,-16.434993743896456,-13.279991149902315,1,-0.01472162986077441,-1.2324882261846015,140.10000610351562,1.9607539548972586,133.17999267578122,-10.18623115317981,133.41000366210938,-0.01472162986077441
4770,2024-03-27,139.47999572753906,141.8699951171875,138.1199951171875,141.5500030517578,2031700.0,-0.00321587202026663,1.767536401617099,2.7236588499839383,60.947327843750294,68.7693470020288,-5.701832198696337,-9.521919310576891,-14.846293691120195,-21.75964015150757,27.39364202233115,3.75,8.243756010328923,7.945996093750011,-5.213672940679913,21.10566512817995,1.3661615765350348,14.525830610964974,-7.394133445763856,76.31574796035582,19.254849519657974,6.579834517214967,3,-4.1699981689453125,-11.954994201660156,-17.57999610900879,-15.984996795654297,-11.110000610351562,2,-0.010539154471832846,1.0710029253493818,139.92999267578122,-1.2324882261846015,140.10000610351562,1.9607539548972586,133.17999267578122,-0.010539154471832846
4771,2024-03-28,138.69999694824222,140.8000030517578,138.50999450683594,139.97999572753906,2519900.0,-0.0055921910179901335,-1.759040352973619,0.618354710305161,56.32561181890265,67.28938054069103,-3.8884899088531313,-7.252701365083595,-13.929158986948778,-20.47363014755925,28.04888087084637,2.290008544921875,7.384848398662257,5.984497451782261,-5.017508185616379,16.986503089180886,0.48349463308295526,11.48550027048158,-5.424438140280046,68.98493194493669,14.772944610691184,5.501002818699313,3,-2.044998168945341,-11.17499542236331,-16.799997329711942,-15.20499801635745,-9.050003051757841,3,-0.10353281129278047,1.767536401617099,139.47999572753906,1.0710029253493818,139.92999267578122,-1.2324882261846015,140.10000610351562,-0.10353281129278047
4772,2024-04-01,137.94000244140622,139.6199951171875,136.97999572753906,138.78999328613278,1862400.0,-0.005479412570712605,1.1035897747651429,0.6640559807357752,59.48876661133245,65.63434335798308,-2.185728487153199,-5.498737978337147,-13.10250815430831,-19.267422129436397,30.28063578941942,2.6399993896484375,7.072409678284558,4.414502716064419,-5.518657015834151,14.347662447962975,-0.552077149884866,9.381082582013704,-3.617510690399513,52.845560153473656,0.76054383152605,4.96657986594928,4,-1.2850036621093466,-10.415000915527315,-16.635004043579073,-14.445003509521456,-7.839996337890597,0,-0.08793681795072472,-1.759040352973619,138.69999694824222,1.767536401617099,139.47999572753906,1.0710029253493818,139.92999267578122,-0.08793681795072472
4773,2024-04-02,136.64999389648438,137.99000549316406,135.21000671386722,136.33000183105472,2376500.0,-0.009351953908147914,-1.1718890630681367,-0.3764653083205841,52.56355762537499,63.093966621258325,-0.6628675817091221,-3.244910402221393,-11.754301047059641,-17.492337388780044,31.89877449956776,2.7799987792968466,6.975800880957195,2.4069946289062614,-6.079849333825848,10.893838591638357,-1.8364273524597934,6.650416610272316,5.350006103515625,21.2074905222373,-26.03064380900031,4.243421981366048,4,0.0050048828125,-9.124992370605469,-16.46749496459961,-13.15499496459961,-9.229995727539062,1,-0.06776432433543034,1.1035897747651429,137.94000244140622,-1.759040352973619,138.69999694824222,1.767536401617099,139.47999572753906,-0.06776432433543034
4774,2024-04-03,138.50999450683594,139.96000671386722,136.58999633789062,136.72999572753906,1734900.0,0.013611421100834908,-2.271858611596721,5.562634113776661,64.89313209244699,62.32497274208816,-2.059026842042158,-3.9919467235038724,-13.59776539344631,-18.857110000750197,33.724800201893096,3.370010375976591,6.824039228089816,3.430495452880848,-2.910884132627615,9.771875038389311,0.25980566012660233,6.601185245635094,3.3542056274414165,49.54945253843894,-1.9272286455797172,3.1706897927542324,4,-1.8299942016601562,-10.984992980957031,-18.39249610900879,-15.014995574951172,-10.3699951171875,2,-0.09118473579027286,-1.1718890630681367,136.64999389648438,1.1035897747651429,137.94000244140622,-1.759040352973619,138.69999694824222,-0.09118473579027286
4775,2024-04-04,133.33999633789062,139.71000671386722,133.22999572753906,139.55999755859378,3034300.0,-0.03732581311083771,-1.0124250092405764,-3.494385104668523,57.40738778451233,61.253966709000764,3.6184737212555547,1.210168717031621,-8.401009865216935,-13.178119291843444,33.32268122571961,6.480010986328153,5.9139904503205685,-1.7205024719238224,-8.081280587692078,4.640275643844433,-4.90089152980795,1.4598865859603052,8.391119927978536,1.4531110161497094,-53.11736880449842,3.1803890578841263,4,3.3400039672851562,-5.814994812011719,-13.712495803833008,-10.049995422363281,-6.289993286132827,3,-0.05017245384542324,-2.271858611596721,138.50999450683594,-1.1718890630681367,136.64999389648438,1.1035897747651429,137.94000244140622,-0.05017245384542324
4776,2024-04-05,138.92999267578122,139.11000061035156,131.74000549316406,133.1300048828125,2427100.0,0.041922877541748615,1.392854134980753,-0.9324737386969595,63.862482250126895,61.011224341628974,-1.236164048165051,-4.144164856340495,-13.908412147955431,-18.21570195769023,32.20718341914832,7.3699951171875,5.12377669762617,3.5849945068358977,-2.9398181468413895,10.109807160513185,0.3225881799972683,6.847400833674527,2.461078768554728,87.46941745590294,27.44640750785389,3.2624063268386423,4,-2.0599899291991903,-11.084991455078097,-20.282491683959933,-16.389991760253878,-13.97999572753902,4,-0.07600948762185156,-1.0124250092405764,133.33999633789062,-2.271858611596721,138.50999450683594,-1.1718890630681367,136.64999389648438,-0.07600948762185156
4777,2024-04-08,139.94000244140622,140.91000366210938,137.47000122070312,139.52999877929688,2285600.0,0.007269918799909902,1.927654048438413,0.07069043534994862,59.560424696613275,59.547992631956895,-1.3258520449562354,-5.043372230697372,-14.793052165908762,-18.688162500808758,31.15615903376786,3.44000244140625,4.638504597798772,4.360504150390597,-2.4794379739159353,11.200446274697129,0.9405330882373164,7.780475212543877,-8.199996948242159,89.42201292920522,29.273727954385635,3.4199710621532664,4,-3.0699996948241903,-12.095001220703097,-21.292501449584933,-17.400001525878878,-13.970001220703097,0,-0.07353157328427473,1.392854134980753,138.92999267578122,-1.0124250092405764,133.33999633789062,-2.271858611596721,138.50999450683594,-0.07353157328427473
4778,2024-04-09,140.44999694824222,141.99000549316406,138.52999877929688,140.77999877929688,2777000.0,0.003644379719440982,1.5163545568039951,-0.8048753256419664,61.51868947010779,59.61859779924085,-1.9902784302427676,-5.238336375853265,-15.02248325235064,-18.720843552498806,30.100381558196577,3.4600067138671875,4.481485832586088,4.499998474121128,-2.5599717515495684,11.559968699791824,0.970013361285794,8.029983586956462,-8.709991455078153,84.97552639100637,24.121130823783005,3.5299851128353468,4,-3.5849914550781534,-9.194995880126982,-21.019994735717802,-17.909996032714872,-10.739990234375,1,-0.0736916416490967,1.927654048438413,139.94000244140622,1.392854134980753,138.92999267578122,-1.0124250092405764,133.33999633789062,-0.0736916416490967
4779,2024-04-10,140.32000732421878,140.64999389648438,137.41999816894528,138.80999755859378,1847000.0,-0.0009255224410673613,1.9769780327962114,-4.575761779257804,65.12621225750405,60.08291828965794,-2.010581322309463,-4.974314024058941,-14.681480957600456,-18.157831017320234,29.592059251469504,3.229995727539091,4.421274758148996,4.123008728027372,-3.1939795291535518,11.439996985208296,0.4645145994369102,7.781502856617834,-8.17000183105472,83.70733493711919,21.1239067176311,3.658494128590464,4,-3.455001831054716,-8.870006561279325,-20.87750434875491,-17.780006408691435,-8.410003662109403,2,-0.09193278564664786,1.5163545568039951,140.44999694824222,1.927654048438413,139.94000244140622,1.392854134980753,138.92999267578122,-0.09193278564664786
4780,2024-04-11,139.6199951171875,141.25,138.14999389648438,140.10000610351562,2070100.0,-0.004988684225292639,1.2302211976508042,-0.31788601455133386,62.14310180825627,60.72930606625278,-1.4400594031206708,-3.846151367139271,-13.662696481199646,-17.03612637401733,28.983535101007483,3.100006103515625,3.3593633874931186,3.02599639892577,-4.118650286735772,10.170643084587311,-0.5463269439050009,6.598319741756541,-7.076389624023449,76.87794755144817,13.533237882635035,3.572323342830773,4,-2.7549896240234375,-6.559993743896484,-20.177492141723633,-17.079994201660156,-8.259994506835938,3,-0.0822231494701281,1.9769780327962114,140.32000732421878,1.5163545568039951,140.44999694824222,1.927654048438413,139.94000244140622,-0.0822231494701281
4781,2024-04-12,136.13999938964844,138.77000427246094,134.27999877929688,138.02000427246094,2412900.0,-0.02492476614555239,1.6568041460507783,3.916587195625914,55.1353303165217,60.24559092238492,1.8311802874911507,0.16527617703769693,-9.915847102151332,-13.19286566294899,28.81354137439406,5.339996337890625,2.9340075174045523,-0.7859992980957031,-7.112970889788102,5.540972293596695,-3.9494850939419166,2.3774864977505104,-3.218537896484378,24.1245005274272,-40.869868868767256,3.1634857958462,4,0.725006103515625,-0.8300018310546875,-12.644996643066435,-12.644996643066435,-5.449996948242216,4,-0.06676947538301381,1.2302211976508042,139.6199951171875,1.9769780327962114,140.32000732421878,1.5163545568039951,140.44999694824222,-0.06676947538301381
4782,2024-04-15,134.55999755859378,138.00999450683594,134.5,137.80999755859378,2553500.0,-0.011605713516514071,-1.0830858115694943,1.7287189143562107,38.202713047818285,58.64994152487862,3.2199160525948685,2.179955600159701,-8.12214683606446,-11.2582920469099,28.66346567135767,3.5099945068359375,2.467848979890732,-2.5710006713866846,-8.24816857393975,3.1061672311663813,-5.409584622663232,0.2675832798898625,-1.275794305429713,3.631628216267292,-55.57123660786305,2.8385839512765347,4,2.305007934570284,0.7499999999999716,-9.069999694824276,-9.069999694824276,-3.7200012207031534,0,-0.07141796064738282,1.6568041460507783,136.13999938964844,1.2302211976508042,139.6199951171875,1.9769780327962114,140.32000732421878,-0.07141796064738282
4783,2024-04-16,136.52000427246094,137.82000732421878,133.21000671386722,135.28999328613278,3036300.0,0.014566043024886843,1.4073002820671823,-0.37846491887020106,43.2528931009393,56.24547052582221,1.3851997534409861,0.38126238923405253,-9.788403495912377,-12.912438838870187,27.734505734043612,4.6100006103515625,2.252888147934641,-0.7009941101074162,-6.273332268292052,4.871344048077219,-3.487163189199748,2.0851749689849157,5.470001220703125,41.16915824174552,-14.689594630208376,2.7861690790923235,4,0.345001220703125,-1.2100067138671875,-11.030006408691435,-11.030006408691435,-5.9900054931640625,1,-0.07727807443297874,-1.0830858115694943,134.55999755859378,1.6568041460507783,136.13999938964844,1.2302211976508042,139.6199951171875,-0.07727807443297874
4784,2024-04-17,133.86000061035156,136.63999938964844,132.8800048828125,136.07000732421878,3222500.0,-0.01948435085601563,1.24477897469767,-1.79673737749657,39.774394340701754,54.28624903206548,3.7059568315866898,3.179885411078999,-6.868207141399765,-9.958937896046592,26.725153308983607,3.7599945068359375,1.9202024841231662,-3.3454978942871207,-8.955168555518213,2.2641727669439717,-6.150333224902653,-0.5406625636715887,7.954404907226575,11.708438461650648,-39.84573224015942,2.804835330615542,4,3.0050048828125,1.4499969482421875,-8.37000274658206,-8.37000274658206,-8.260002136230469,2,-0.03100249422950785,1.4073002820671823,136.52000427246094,-1.0830858115694943,134.55999755859378,1.6568041460507783,136.13999938964844,-0.03100249422950785
4785,2024-04-18,134.30000305175778,135.99000549316406,133.58000183105472,134.36000061035156,2116500.0,0.0032870345091884356,-2.2133382161459174,0.0271481340836249,41.89389918634818,51.84529535831229,3.8179504405405282,3.0348864940916087,-7.156497175526795,-10.129284438640951,25.41622061690212,2.4100036621093466,1.906253953741981,-2.9939956665039347,-8.342874226673104,2.354882893665234,-5.668434946588519,-0.31955638641935025,7.157026440429718,24.108630154374957,-24.198000583061535,2.6744392800845884,4,3.135002136230497,1.009994506835966,-8.650005340576172,-8.810005187988281,-6.930000305175739,3,-0.017795974202080456,1.24477897469767,133.86000061035156,1.4073002820671823,136.52000427246094,-1.0830858115694943,134.55999755859378,-0.017795974202080456
4786,2024-04-19,130.71000671386722,135.05999755859378,129.16999816894528,134.63999938964844,2849400.0,-0.026731170933086412,1.4696071092685306,65.50254323496341,37.93795169834765,49.442798358504994,6.838457686568773,6.758759577872155,-3.507858685633451,-6.322099527862363,24.291171287330197,5.889999389648494,1.2973804183070285,-6.448992156982399,-12.321298576207028,-0.5766857377577708,-9.385145366594713,-3.512838947370085,10.403941793945279,17.420918358540852,-29.059428713042287,2.93615320961232,4,4.869995117187472,4.599990844726534,-5.060009002685604,-5.220008850097713,-3.3300094604492614,4,0.004972793689064892,-2.2133382161459174,134.30000305175778,1.24477897469767,133.86000061035156,1.4073002820671823,136.52000427246094,0.004972793689064892
4787,2024-04-22,131.52000427246094,132.36000061035156,129.74000549316406,131.25999450683594,2110200.0,0.006196905492988458,1.7010224948875257,-0.06616036900712903,41.30215552992586,47.1965168095959,5.261814795288615,6.132436630118093,-4.2627775396745875,-6.924439741504344,23.6950311631981,2.6199951171875,1.2623201707687315,-5.555995178222645,-11.705482267511599,0.5934919110663088,-8.630738722867108,-2.4812516335781822,8.877307215019528,27.167671864057713,-21.579676473079093,3.0747435446444724,4,3.6899948120117188,3.7899932861328125,-4.165006637573256,-6.030006408691435,-3.8800048828125,0,-0.0063108409678519495,1.4696071092685306,130.71000671386722,-2.2133382161459174,134.30000305175778,1.24477897469767,133.86000061035156,-0.0063108409678519495
4788,2024-04-23,134.0,135.30999755859378,131.0,131.47000122070312,2014900.0,0.0188564145907526,-1.484147574864798,9.730399061032864,42.510803029865336,44.683693562080485,1.9787571552556642,3.343431549255513,-6.445615612198338,-9.151827264486457,21.76449143685074,4.309997558593778,0.5637906522766514,-2.770999145507801,-8.894011168367712,3.3520128773521094,-5.832505156937742,0.2905068659221399,5.723672688368367,64.6586484841306,15.351290297309788,3.061506011429952,4,1.2099990844726562,1.5849990844726562,-6.5475025177002095,-8.510002136230497,-15.599998474121094,1,-0.023582116881413206,1.7010224948875257,131.52000427246094,1.4696071092685306,130.71000671386722,-2.2133382161459174,134.30000305175778,-0.023582116881413206
4789,2024-04-24,137.8699951171875,138.5,132.47000122070312,132.78999328613278,3238200.0,0.02888056057602606,-1.108396356021501,2.007906830874648,57.86185207076777,44.207999146803985,-2.5427135426510574,-0.7260303443648297,-9.901268809232633,-12.807695121436296,19.69497945111779,6.029998779296875,0.03957985209473236,1.201995849609375,-4.764576553137573,7.168568252356323,-1.7812903517640848,4.185282050982835,1.2204571000154942,93.24753741509952,36.32186843949917,2.9832862013734713,4,-3.899993896484375,-2.2849960327148438,-9.612497329711914,-12.379997253417997,-19.099998474121094,2,-0.05323853338539497,-1.484147574864798,134.0,1.7010224948875257,131.52000427246094,1.4696071092685306,130.71000671386722,-0.05323853338539497
4790,2024-04-25,138.00999450683594,139.24000549316406,134.38999938964844,138.91000366210938,4203200.0,0.0010154449452866032,5.2179054549722705,-0.17716709269110176,48.0308258884685,43.41860976590918,-3.280039796631712,-1.0348631580544634,-9.571945950120238,-12.720040922358322,17.6957130262402,4.850006103515625,-0.6312611719770018,1.4154953002929744,-4.44041519260071,7.271405793186659,-1.5124599461538821,4.343450546739831,-8.839996337890653,87.78540127403981,33.28892690012751,2.9279552464468455,4,-3.80499267578125,-2.4249954223632812,-8.627498626708984,-12.519996643066435,-22.779991149902344,3,-0.08992099504866036,-1.108396356021501,137.8699951171875,-1.484147574864798,134.0,1.7010224948875257,131.52000427246094,-0.08992099504866036
4791,2024-04-26,124.33999633789062,138.80999755859378,124.08000183105469,132.5,8578200.0,-0.09905078409569978,-2.3940110960320147,9.066578505671126,28.345348609636673,42.32334705055567,9.54372723978966,12.125858447334991,4.427230881172221,1.082867685985505,15.850225098397008,14.729995727539091,-1.7941020587828405,-11.536502838134766,-19.461343935924276,-3.6116617403452693,-15.49892338702952,-7.57408228924001,14.900009155273438,1.7150029289621005,-46.365774216127896,3.962420548894748,4,7.32000732421875,8.700004577636719,4.9250030517578125,1.1500015258788778,-7.629997253417969,4,0.024368718818821966,5.2179054549722705,138.00999450683594,-1.108396356021501,137.8699951171875,-1.484147574864798,134.0,0.024368718818821966
4792,2024-04-29,125.80999755859376,128.50999450683594,123.08000183105469,125.1500015258789,3846800.0,0.011822432555880447,-1.2624991059294757,-0.08088183045548387,30.205515033704998,40.873638376418526,7.489625217459164,10.224741051283203,3.2799730918223275,-0.2701924798677311,14.480125648842515,5.42999267578125,-2.874522010509338,-9.460001373291007,-18.498332771280346,-0.4216699753016542,-13.979167072285676,-4.940835674296338,13.430007934570298,16.89353408960013,-25.424778947694826,4.519165698994675,4,5.350006103515611,6.7300033569335795,3.4550018310546733,-0.3199996948242614,-7.729995727539077,0,0.012479133020354638,-2.3940110960320147,124.33999633789062,5.2179054549722705,138.00999450683594,-1.108396356021501,137.8699951171875,0.012479133020354638
4793,2024-04-30,127.38999938964844,128.64999389648438,125.08000183105469,126.25,3049100.0,0.012558634939316526,-1.0517220967706575,1.7272821852566473,33.17719845831856,40.14061661170927,5.004625983348461,8.343193542083043,2.068360971673087,-1.706272564528831,13.594483688749017,3.5699920654296875,-3.534774051493713,-7.416999816894531,-17.084492230615524,2.2504925968264615,-12.250746023755028,-2.583253610034035,11.419998168945341,26.670770927481115,-9.981995706591952,4.833746206860493,4,3.7700042724609375,5.150001525878906,1.875,-1.9000015258789347,-12.08999633789064,1,0.001962477440912158,-1.2624991059294757,125.80999755859376,-2.3940110960320147,124.33999633789062,5.2179054549722705,138.00999450683594,0.001962477440912158
4794,2024-05-01,125.87999725341795,128.74000549316406,123.5199966430664,126.20999908447266,2916500.0,-0.011853380512325984,-1.0673289883580042,-0.28947544538288783,32.492356508949,39.09600075866493,5.882199742311641,9.337195825956442,3.910366774402732,-0.07148392643264856,12.409750355229352,5.220008850097656,-3.6330233436025026,-8.295502090454121,-18.57517332829015,1.9841691473819054,-13.43533770937212,-3.1556664715361222,12.300800476074258,17.326700419805363,-13.649700405675446,5.1398356189180125,5,5.2800064086914205,6.660003662109389,4.977504730224624,1.0850067138672017,-10.08999633789061,2,-0.05942163878888984,-1.0517220967706575,127.38999938964844,-1.2624991059294757,125.80999755859376,-2.3940110960320147,124.33999633789062,-0.05942163878888984
4795,2024-05-02,126.6500015258789,127.87999725341795,124.61000061035156,127.02999877929688,2311400.0,0.00611697083938445,2.144236306482465,1.1515004392656831,37.010681359322646,38.99297072099548,4.372767725407982,8.474803539905793,3.5358711132022336,-0.726126045092883,12.167794248358682,3.269996643066392,-4.037289986874441,-7.190998077392578,-18.0065574756012,3.624561320816028,-12.598777776496888,-1.783218378288268,10.926764367675815,22.695490556135926,-8.7697504334993,5.407779699104305,5,4.510002136230469,5.885002136230469,4.767498016357422,0.875,-10.080001831054688,3,-0.06221875079253236,-1.0673289883580042,125.87999725341795,-1.0517220967706575,127.38999938964844,-1.2624991059294757,125.80999755859376,-0.06221875079253236
4796,2024-05-03,128.3699951171875,129.22000122070312,126.91000366210938,127.22000122070312,1779000.0,0.013580683541935423,-1.6101829341885205,-3.026321601381332,41.559854444377336,39.021603933712306,2.554577693855464,6.243210435293065,2.203743027648841,-2.2889277280952314,12.190776610940436,2.5699996948242188,-4.107248721642321,-4.943004608154297,-15.743549490897124,5.857540274588516,-10.34327704952571,0.4572678332171165,8.62690021386723,86.15625100959018,49.056455150448784,5.400272441371408,5,2.790008544921875,4.165008544921875,3.047504425048828,-0.8449935913085938,-11.469993591308594,4,-0.10236030427716813,2.144236306482465,126.6500015258789,-1.0673289883580042,125.87999725341795,-1.0517220967706575,127.38999938964844,-0.10236030427716813
4797,2024-05-06,129.64999389648438,129.94000244140622,127.79000091552734,128.52000427246094,1858400.0,0.00997116793631081,1.5146117947299886,0.9826048881458482,40.4556651290574,38.79325527806698,1.096758041470423,4.377205073476659,1.3744553515574012,-3.4175450785129584,11.787761982863806,2.150001525878878,-4.284901971863917,-3.1485054016113168,-13.594377306369893,7.297366503147259,-8.371441353990605,2.0744305507679712,6.790225694570353,95.48273702499083,56.46468539635721,5.22293595237929,5,1.510009765625,2.885009765625,2.4400062561035156,-2.1249923706054688,-12.449996948242173,0,-0.09980713784177508,-1.6101829341885205,128.3699951171875,2.144236306482465,126.6500015258789,-1.0673289883580042,125.87999725341795,-0.09980713784177508
4798,2024-05-07,130.10000610351562,130.32000732421878,128.99000549316406,129.60000610351562,1425100.0,0.0034709774640679925,1.8297837802738974,0.4424819390993181,44.434584602264145,37.30133667045547,0.039508614498970474,3.2802191126219213,1.392577656276444,-3.7321408449695497,11.117521802201132,1.330001831054716,-4.019802574558611,-2.1809936523437443,-12.039812552428458,7.677825247740969,-7.110403102386101,2.7484157976986126,5.8058047771390875,96.76469301271935,52.04940590232678,4.9294094500423595,5,1.05999755859375,2.43499755859375,1.9899940490722656,-2.5750045776367188,-16.29000854492186,1,-0.09239049737551186,1.5146117947299886,129.64999389648438,-1.6101829341885205,128.3699951171875,2.144236306482465,126.6500015258789,-0.09239049737551186
4799,2024-05-08,127.41999816894531,130.36000061035156,127.04000091552734,130.17999267578122,1336600.0,-0.02059959883812712,1.1281978549735172,-5.519989013671818,40.44974449368321,36.458994293257106,1.2083705873232873,5.211431303834615,4.546632279516928,-0.9809029424179272,10.874288639047634,3.3199996948242188,-4.012267968056221,-4.216001129150385,-13.533394653665482,5.101392395364698,-8.87469789140792,0.44269563310716364,7.9727803497254115,48.86952275815217,1.4837010439256133,4.658696762257544,5,3.5250015258789062,5.1150054931640625,4.670001983642578,0.10500335693359375,-11.47000122070311,2,-0.09511846877534635,1.8297837802738974,130.10000610351562,1.5146117947299886,129.64999389648438,-1.6101829341885205,128.3699951171875,-0.09511846877534635
4800,2024-05-09,128.13999938964844,130.47999572753906,127.62000274658205,128.16999816894528,1464200.0,0.005650613962091544,-4.345820914678609,0.010869144566246814,46.12367026479395,38.43436336605236,-1.1833680777346132,3.781141092889868,4.35427970439946,-1.6376976339454927,10.48149729653158,3.05999755859375,-4.23896558043964,-2.922000122070301,-11.557958801136806,5.713958556996204,-7.2399794616035535,1.3959792174629513,6.76026806151765,34.45373841162919,-16.031655219554658,4.317979339533256,5,-1.3600006103515625,4.3950042724609375,3.9625015258789062,-0.6149978637695312,-11.610000610351562,3,-0.09637894906310396,1.1281978549735172,127.41999816894531,1.8297837802738974,130.10000610351562,1.5146117947299886,129.64999389648438,-0.09637894906310396
4801,2024-05-10,127.0500030517578,129.30000305175778,126.72000122070312,128.13999938964844,1689900.0,-0.008506292672720961,-1.9485735212053246,36.33468972536552,43.31438803506735,39.89090481064818,0.3704229450488441,4.3797740150712485,5.9427356234968585,-0.4820480772837925,11.200250287603449,2.580001831054659,-5.418020624415419,-3.5574966430664148,-12.023311455959245,4.9083181698264156,-7.790404049512816,0.6754107633800004,7.377453774603836,8.776657265182342,-42.813484225091706,4.232907406446415,5,-0.050006866455063914,5.485000610351577,5.0524978637695455,0.47499847412110796,-10.41000366210936,4,-0.08248723420072823,-4.345820914678609,128.13999938964844,1.1281978549735172,127.41999816894531,1.8297837802738974,130.10000610351562,-0.08248723420072823
4802,2024-05-13,124.9499969482422,128.22999572753906,124.75,128.22999572753906,2596500.0,-0.016528973263071012,1.1219494040696323,3.0091833020689904,36.30862626652498,40.238841233782225,2.610087565032316,6.032181615707671,8.312049335885789,1.6599312692633106,12.09757729638763,3.4799957275390625,-6.436899236600368,-5.17700271606445,-13.787890432357287,3.4338850002283863,-9.482446574210869,-0.871558857918032,9.02356167830716,3.4903507393730124,-44.52804672422543,4.305443858146422,5,2.0499992370605327,7.585006713867173,7.407505035400376,2.5750045776367045,-8.879997253417983,0,-0.06442573524589867,-1.9485735212053246,127.0500030517578,-4.345820914678609,128.13999938964844,1.1281978549735172,127.41999816894531,-0.06442573524589867
4803,2024-05-14,125.97000122070312,126.58000183105469,124.25,125.02999877929688,2202600.0,0.008163299698866311,1.157405445117902,-0.28658621684236113,30.298041268418515,39.99502842927883,1.5281780991967366,4.407233492211901,7.560704347497619,0.689215625512503,13.415452028887564,2.3300018310546875,-5.531759421207738,-3.6294982910156364,-11.876285090069757,4.61728850803847,-7.752891690542697,0.49389510851142404,7.5678151340264606,27.608385236927763,-14.082049782862423,4.123393399527053,5,1.3949966430664062,6.56500244140625,6.387500762939453,1.5550003051757812,-9.330001831054688,1,-0.06961978397615176,1.1219494040696323,124.9499969482422,-1.9485735212053246,127.0500030517578,-4.345820914678609,128.13999938964844,-0.06961978397615176
4804,2024-05-15,129.71000671386722,130.22000122070312,126.0,126.58000183105469,2307000.0,0.029689651956194663,1.0337385191231514,3.329783780274038,37.721923743148835,40.07405536081509,-1.8007777152652977,0.3587742277339032,4.155120358153681,-2.873071338190286,14.487189894931326,4.25,-4.653865747011011,0.31800689697269036,-7.682576097327228,8.318589891272623,-3.682284600177269,4.31829839412265,3.409497059915367,87.64061730783878,49.64187054471043,4.000291497149965,5,-2.3450088500976847,2.454994201660128,4.3499965667724325,-2.1850051879883097,-19.140007019042997,2,-0.12258120678651996,1.157405445117902,125.97000122070312,1.1219494040696323,124.9499969482422,-1.9485735212053246,127.0500030517578,-0.12258120678651996
4805,2024-05-16,131.91000366210938,132.19999694824222,129.27999877929688,129.78999328613278,2018300.0,0.01696088840003851,1.162964051382593,0.6773185523185552,66.9502829329359,42.895214081766035,-3.5494391573728308,-2.1391304018569315,1.9370832608151147,-4.979110343033824,15.423120735372137,2.919998168945341,-3.9002478707183172,2.6375038146972543,-5.122183535735303,10.397191165129811,-1.2423398605190243,6.517347489913533,0.8079200339640806,96.35228430877625,51.54295721974208,3.8798436752162755,5,-3.6850051879882812,0.25499725341796875,2.247499465942383,-4.385002136230469,-21.60000610351561,3,-0.12099163271004909,1.0337385191231514,129.71000671386722,1.157405445117902,125.97000122070312,1.1219494040696323,124.9499969482422,-0.12099163271004909
4806,2024-05-17,131.36000061035156,132.25999450683594,130.16000366210938,131.72000122070312,2329400.0,-0.004169532533458642,1.916679912261182,-0.16981077754665555,62.96121950385137,45.39583123452091,-2.8281062504778447,-1.6210465456344991,2.4777571955595477,-4.327334327533549,15.374058479633328,2.0999908447265625,-2.945029152438167,2.0550010681152457,-5.735420321461675,9.845422457692152,-1.8402096266732144,5.950211762903706,0.9724062111211538,88.76411343707792,38.75376797476239,3.8952106947884544,5,-3.1050033569335938,-0.1999969482421875,3.6025028228759766,-3.8349990844726562,-17.84999847412108,4,-0.11289587212354224,1.162964051382593,131.91000366210938,1.0337385191231514,129.71000671386722,1.157405445117902,125.97000122070312,-0.11289587212354224
4807,2024-05-20,130.69000244140622,132.08999633789062,129.69000244140622,131.69000244140622,2114500.0,-0.005100473247809489,1.6666779695499796,2.7777730682829653,58.04877594920684,46.908519161958985,-2.229527234556798,-1.0713467863668313,3.065650419726893,-3.5804607254856364,15.363804063850312,2.3999938964844034,-2.273755468536933,1.4265029907226392,-6.322971731074318,9.175977712519582,-2.4482343701758396,5.301240351621118,-7.610000610351534,80.39958624079149,26.303549813422038,3.8747373608984725,5,-2.435005187988253,0.4700012207031534,5.397499084472685,-3.1650009155273153,-16.150001525878878,0,-0.10750633399105636,1.916679912261182,131.36000061035156,1.162964051382593,131.91000366210938,1.0337385191231514,129.71000671386722,-0.10750633399105636
4808,2024-05-21,130.83999633789062,131.55999755859378,129.91000366210938,131.10000610351562,1763500.0,0.001147707503882378,1.7966171830547937,0.260009765625,62.957140311736545,49.40934091952047,-2.5295209209320717,-1.549671046985054,2.9048477166166435,-3.6548006187393014,16.18767347091876,1.6499938964844034,-1.8984778308209798,1.7344970703125,-5.7320575008172625,9.201051641442263,-1.9987802152523955,5.467774355877381,-7.579794616699218,77.3163032747925,17.802118917240236,3.7332772855648826,5,-2.5849990844726562,0.32000732421875,5.247505187988281,-3.3149948120117188,-17.45999908447267,1,-0.11288594509681349,1.6666779695499796,130.69000244140622,1.916679912261182,131.36000061035156,1.162964051382593,131.91000366210938,-0.11288594509681349
4809,2024-05-22,130.52999877929688,131.75999450683594,130.10000610351562,130.72999572753906,2089200.0,-0.002369287429458411,-2.1321058920062765,0.7691901408450704,60.385422967480736,50.993980108707895,-1.9355168738757982,-1.9159965292292043,3.1247743064670033,-3.2770495020355384,16.708805950050703,1.6599884033203125,-1.5678543979592234,1.7914993286132699,-4.488441344529832,8.071440001756372,-1.348471007958267,4.931469665184821,-7.0932011657714895,41.94636886383304,-21.30703533553089,3.1399703365715506,5,-2.2750015258789062,0.6300048828125,5.557502746582031,-3.0049972534179688,-18.360000610351562,2,-0.10641231532633333,1.7966171830547937,130.83999633789062,1.6666779695499796,130.69000244140622,1.916679912261182,131.36000061035156,-0.10641231532633333
4810,2024-05-23,125.5999984741211,129.97000122070312,125.37000274658205,129.97000122070312,1986700.0,-0.037769097918337824,1.1052611363775173,21.85034714274815,43.67292411147619,51.033817450531096,2.901408104916925,2.1466688886790593,8.024840241961698,1.693842314842641,17.49501414794815,5.1599960327148295,-1.5857560060607625,-2.518001174926752,-7.186327332825243,2.150324982971739,-4.852164253875998,-0.18383809597750655,-1.9901368861084023,3.3381132451539113,-54.662870396841505,2.334163078949242,5,2.654998779296875,5.560005187988281,10.487503051757812,1.9250030517578125,-13.110000610351577,3,-0.11966559683035094,-2.1321058920062765,130.52999877929688,1.7966171830547937,130.83999633789062,1.6666779695499796,130.69000244140622,-0.11966559683035094
4811,2024-05-24,127.37000274658205,128.24000549316406,124.54000091552734,125.81999969482422,2275600.0,0.014092390875511507,1.2492370625284073,-0.35469155093098087,44.90619231300255,51.98910256680639,1.3204262889753835,0.6485559185742176,6.31513045413088,-0.008595669994136301,17.635673398371495,3.7000045776367188,-1.1657466787773387,-0.899497222900365,-5.2364904017504585,3.4374959559497285,-3.067993812325412,1.2689993665246817,-3.5905384635717894,37.48349068758589,-15.124600418357915,2.168496589425048,5,0.8849945068359233,3.7900009155273295,9.00249862670897,0.1549987792968608,-16.45999908447267,4,-0.13394052618442043,1.1052611363775173,125.5999984741211,-2.1321058920062765,130.52999877929688,1.7966171830547937,130.83999633789062,-0.13394052618442043
4812,2024-05-28,127.37999725341795,128.03999328613278,125.1500015258789,126.6999969482422,1796500.0,7.846829410684819e-05,1.8900027847396805,0.4387090105432879,43.80125888429369,53.48946007968141,1.8901456648206505,0.8034035349047741,6.33584108993044,0.09474752918491447,17.618106178733473,2.889991760253878,-1.0533322131795444,-0.968002700805684,-5.172361084279075,3.236355682667707,-3.0701818925423794,1.1341764909310115,-3.434322329310092,39.3351642487521,-7.36985455712675,2.1021791917366963,5,1.020000457763686,3.7800064086914205,8.065002441406264,0.1450042724609517,-13.689994812011719,1,-0.10888675943047488,1.2492370625284073,127.37000274658205,1.1052611363775173,125.5999984741211,-2.1321058920062765,130.52999877929688,-0.10888675943047488
4813,2024-05-29,127.63999938964844,128.6300048828125,126.19000244140624,126.81999969482422,1349700.0,0.0020411535707072215,-1.3461627339717894,1.2058813629683323,50.563527593622254,54.91630495195623,2.1142844238300995,0.5935212269400836,5.972865050606373,-0.07416320936030729,17.560351739625503,2.440002441406264,-0.7226141400842607,-0.7205005645751896,-4.914339766546448,3.4733386373960684,-2.8174201655608044,1.3764190364104394,-3.5314380372649197,42.93630506615494,-3.3505470668265147,2.096919600985626,5,0.7599983215332031,3.5200042724609375,7.619998931884766,-0.11499786376953125,-16.669998168945312,2,-0.1026323921714426,1.8900027847396805,127.37999725341795,1.2492370625284073,127.37000274658205,1.1052611363775173,125.5999984741211,-0.1026323921714426
4814,2024-05-30,118.4000015258789,127.61000061035156,117.1999969482422,127.61000061035156,5811500.0,-0.07239108357845148,1.2605873391800482,-11.231710380632496,32.6319587272625,51.103157817992525,10.707220612939551,9.743983091757968,15.018127284988964,9.16979129902532,17.809002550860413,10.440002441406236,-0.1507572273601454,-9.58649864196778,-15.635517404241483,-3.537479879694075,-12.611008023104631,-6.561989260830927,13.689994812011719,9.397056978473902,-36.8008934242868,3.024509381136854,5,6.329994201660156,9.819999694824219,16.99749755859375,9.125,-7.560005187988281,3,-0.04239868418721027,-1.3461627339717894,127.63999938964844,1.8900027847396805,127.37999725341795,1.2492370625284073,127.37000274658205,-0.04239868418721027
4815,2024-05-31,118.7699966430664,121.47000122070312,116.26000213623048,120.1500015258789,6065400.0,0.0031249587197565987,1.592036590689105,0.14983767860944538,34.846254573238454,47.979272825702196,9.250041174033896,9.226411596739965,14.506551058100342,8.715730084002615,18.11746790410474,5.209999084472642,0.553923090141268,-8.822503280639651,-16.133035951703135,-1.511970609576153,-12.4777696161714,-5.167236945107902,13.022199707031263,20.29097776497637,-29.37478649695221,3.6552663355317474,5,5.405002593994141,8.98000717163086,16.007503509521484,8.7550048828125,-7.9799957275390625,4,-0.055569577003152903,1.2605873391800482,118.4000015258789,-1.3461627339717894,127.63999938964844,1.8900027847396805,127.37999725341795,-0.055569577003152903
4816,2024-06-03,115.2300033569336,118.37999725341795,114.33000183105469,118.16000366210938,4058300.0,-0.029805450755137963,1.403567038176557,2.1231811145510835,33.10153333391695,45.20735697955887,11.46728384392459,12.365501299306018,17.832539579502992,12.149101354689918,18.90947365478582,4.439994812011719,0.6638143045639282,-11.705496978759768,-20.852855770458945,-2.558138187060578,-16.279176374609364,-7.131817582910173,15.940905224609395,6.293715621048588,-47.17999261585739,4.5736793958495925,6,7.814994812011719,11.33999633789064,19.664997100830078,12.294998168945312,-2.5699996948242188,0,-0.023778576875301383,1.592036590689105,118.7699966430664,1.2605873391800482,118.4000015258789,-1.3461627339717894,127.63999938964844,-0.023778576875301383
4817,2024-06-04,116.70999908447266,117.05999755859376,114.68000030517578,115.62999725341795,2904400.0,0.012843840010614782,1.6741560512283924,-0.36860126913533153,34.15467316427679,42.00708285206334,8.711820035085267,10.399558592060629,16.158739528266267,10.59715137100153,19.944240115728533,2.379997253417983,-0.40558048197618746,-9.578501510620114,-19.69646415518409,0.5394611339438597,-14.637482832902094,-4.519520188338134,13.45045509204104,16.643333884641446,-38.44558473855206,5.058981322281987,6,6.334999084472656,6.584999084472656,15.640003204345703,10.81500244140625,-2.650001525878892,1,-0.04969578843167799,1.403567038176557,115.2300033569336,1.592036590689105,118.7699966430664,1.2605873391800482,118.4000015258789,-0.04969578843167799
4818,2024-06-05,118.08000183105469,120.4800033569336,116.05999755859376,116.7699966430664,3873900.0,0.011738520755110615,-2.2380955042520783,1.2129657101682543,28.34261553499576,38.44677091512057,5.969189995739569,8.519684019572281,14.383769337388088,9.14758104222237,20.732210955504822,4.4200057983398295,-1.3729143286774814,-7.607498550415045,-18.18951309295241,2.9745159921223205,-12.898505821683727,-2.316491279146362,11.130625204731473,28.237954402873434,-21.79430023432308,5.2910072712686835,6,4.069999694824219,5.214996337890625,13.770000457763672,9.444999694824219,-5.0699996948242045,2,-0.037178178536358186,1.6741560512283924,116.70999908447266,1.403567038176557,115.2300033569336,1.592036590689105,118.7699966430664,-0.037178178536358186
4819,2024-06-06,115.3000030517578,118.18000030517578,114.1999969482422,117.5,3509900.0,-0.023543349730587138,1.2359584754916169,-1.679380332547112,19.722905057767093,35.78565768693067,7.109233525205056,10.904190717807836,16.72362817172383,11.893789673762896,21.26239816687073,3.9800033569335795,-2.3150332313147715,-9.781497573852548,-21.293086599990986,1.7300914522859046,-15.537292086921767,-4.025703060783329,13.017786471744486,15.130749065478067,-27.84262450654774,5.755794513069225,6,6.1149978637695455,7.929992675781264,16.54999923706056,12.224998474121108,0.7599945068359659,3,-0.037554221304841984,-2.2380955042520783,118.08000183105469,1.6741560512283924,116.70999908447266,1.403567038176557,115.2300033569336,-0.037554221304841984
4820,2024-06-07,115.79000091552734,116.58000183105469,114.23999786376952,114.7300033569336,3009500.0,0.004249764534260958,-1.2941119272368065,-0.48181774044763487,21.55642036361901,33.191238581443606,5.6785029216461,9.951754075241169,15.804616414889978,11.38113020658534,21.857705132073235,2.3400039672851705,-3.4667006895941768,-8.673999786376953,-20.803178767696437,3.455179194942531,-14.73858927703671,-2.609410295717211,11.398365201954135,25.318508673567774,-11.37261066849182,6.064589490659744,6,5.625,7.439994812011719,16.060001373291016,11.735000610351562,-1.1800003051757812,4,-0.04274984487864297,1.2359584754916169,115.3000030517578,-2.2380955042520783,118.08000183105469,1.6741560512283924,116.70999908447266,-0.04274984487864297
4821,2024-06-10,116.56999969482422,116.95999908447266,114.62000274658205,115.0500030517578,2298400.0,0.006736322421017293,1.034783474035116,1.433962399953949,24.308557673754322,31.025382891383682,3.5821130015004172,8.797411228404002,14.620967598481343,10.566967970531223,22.248562289215286,2.339996337890611,-4.625398364328532,-7.370000839233398,-19.926751913686587,5.18675023521979,-13.648376376459993,-1.091625302006804,9.579296889118112,37.738858726353925,6.304895312224147,6.278375537226593,6,4.845001220703125,6.659996032714844,15.277503967285156,10.955001831054688,-5.870002746582017,0,-0.049583930637631335,-1.2941119272368065,115.79000091552734,1.2359584754916169,115.3000030517578,-2.2380955042520783,118.08000183105469,-0.049583930637631335
4822,2024-06-11,116.9000015258789,118.12000274658205,115.72000122070312,116.91999816894531,2223300.0,0.002830932760732763,-1.0168103323919582,-0.013155715282413582,24.801148768056066,28.162896355209654,1.7982997291119887,8.256728627867943,13.907328634020587,10.172440495662713,22.118957823678052,2.4000015258789205,-5.08349761204957,-6.637499237060553,-19.568436112842733,6.2934376387216275,-13.102967674951628,-0.1720307991694625,8.293351087207412,42.993659590855785,16.646235169449874,6.465468437891089,6,4.004997253417969,6.329994201660156,14.947502136230469,10.625,-5.239997863769531,1,-0.036270297762407644,1.034783474035116,116.56999969482422,-1.2941119272368065,115.79000091552734,1.2359584754916169,115.3000030517578,-0.036270297762407644
4823,2024-06-12,117.1999969482422,118.8000030517578,115.95999908447266,116.5999984741211,2385500.0,0.0025662567874038533,-2.021285230201068,-30.00495993895531,25.89509560618282,27.414356008423027,-0.15460643701338483,7.658683349972151,13.260859478328555,9.81156349160075,21.8014377651764,2.840003967285142,-5.7690578473325616,-5.899003601074199,-19.075095248115005,7.277088045966593,-12.487049424594588,0.6890422224461901,7.113887211656589,65.21730477068765,39.15585798119077,6.588045823520396,6,0.6350021362304545,6.029998779296861,14.647506713867173,10.325004577636705,-5.5499954223632955,2,-0.026791804363571092,-1.0168103323919582,116.9000015258789,1.034783474035116,116.56999969482422,-1.2941119272368065,115.79000091552734,-0.026791804363571092
4824,2024-06-13,113.80999755859376,116.33000183105469,113.66999816894531,115.16000366210938,2064700.0,-0.028924910221162614,-2.2637983973638884,-2.250015894612285,27.422422491158756,26.589485777080835,2.8114878676319393,10.325828567291794,16.197886954812915,13.088416361010886,22.780566387055483,3.529998779296889,-6.603991941619299,-8.494002532958973,-21.907148222957332,4.919143157039386,-15.200575377958145,-1.7874296879598006,9.694775624372497,2.7290303390841633,-25.12419087772365,6.706572844999178,6,3.265003204345689,9.15499877929686,18.03750610351561,13.715003967285142,-1.6800003051758097,3,-0.0070292192208457616,-2.021285230201068,117.1999969482422,-1.0168103323919582,116.9000015258789,1.034783474035116,116.56999969482422,-0.0070292192208457616
4825,2024-06-14,115.9499969482422,116.01000213623048,113.2300033569336,113.5500030517578,1813900.0,0.018803263646031576,1.2063444968543802,-1.7777652191604711,28.436522824964882,26.071151276086162,0.2563637997809991,7.303282146190924,13.78711332534077,10.88121431902745,24.396629457963016,2.779998779296889,-7.699700547595739,-5.556002807617176,-18.45191181059907,7.339906195364719,-12.00395730910813,0.8919516938737786,6.571298733321967,48.832921729530796,21.28089393466869,6.4479545014909485,6,0.905006408691392,6.795001983642564,15.790004730224595,11.575004577636705,-4.009994506835966,4,0.0009486900668109755,-2.2637983973638884,113.80999755859376,-2.021285230201068,117.1999969482422,-1.0168103323919582,116.9000015258789,0.0009486900668109755
4826,2024-06-17,116.52999877929688,117.91000366210938,114.6500015258789,115.18000030517578,3379600.0,0.0050021720251840485,-1.7054004172430932,0.5625007947306114,29.944535248251725,25.603358174305598,-0.13392472081238793,5.855502642527085,12.757284287273649,10.23191019186612,25.88080164016766,3.2600021362304688,-7.534692059008137,-4.234500885009766,-16.431213409945315,7.962211639925783,-10.33285714747754,1.8638553774580089,4.87634182331162,59.245881564943836,31.81353037706009,6.098356262467774,6,0.32500457763671875,6.215000152587891,13.12750244140625,10.995002746582031,-8.680000305175781,0,-0.016476428293642376,1.2063444968543802,115.9499969482422,-2.2637983973638884,113.80999755859376,-2.021285230201068,117.1999969482422,-0.016476428293642376
4827,2024-06-18,116.63999938964844,117.48999786376952,116.12999725341795,116.52999877929688,2192700.0,0.0009439681756102658,-1.9890003018208933,0.08148202569130869,29.55388710869545,25.73794390471668,-0.28485449597827994,4.889635578179735,12.156899608917684,10.067073404984257,27.32639214046772,1.3600006103515625,-7.49513176981165,-3.4220001220703153,-14.802822410606012,7.958822166465367,-9.112411266338157,2.268411022197526,3.7851807434790743,61.22075798107323,34.27277554336636,5.690411144267844,6,-0.6249961853027344,6.104999542236328,13.127500534057617,10.885002136230469,-52.63999938964844,1,-0.05092594712353371,-1.7054004172430932,116.52999877929688,1.2063444968543802,115.9499969482422,-2.2637983973638884,113.80999755859376,-0.05092594712353371
4828,2024-06-20,116.06999969482422,117.12000274658205,115.48999786376952,116.94000244140624,1875300.0,-0.004886828684901423,1.6504072100682772,-7.909071993341527,43.60942312843178,28.392001468123865,-0.03347824060340088,4.5285499807529135,12.20333996963305,10.651016270579817,28.899829405210863,1.6300048828125284,-7.110972557998565,-3.253499984741211,-13.555242379385504,7.048242409903082,-8.404371182063358,1.8973712125809357,3.491759225160024,60.68367847646869,30.213744169169342,5.150871197322148,6,-0.054996490478515625,6.674999237060547,13.697500228881836,11.775001525878906,-48.58999633789061,3,-0.03799427969595737,-1.9890003018208933,116.63999938964844,-1.7054004172430932,116.52999877929688,1.2063444968543802,115.9499969482422,-0.03799427969595737
4829,2024-06-21,116.63999938964844,117.2699966430664,114.22000122070312,117.18000030517578,7133400.0,0.004910827055422562,7.472284918036261,0.6206887479940119,44.22138095050826,30.91033042222267,-0.4396433663547441,3.019397437655414,11.109800322898792,10.061851035576296,30.71919929836824,3.0499954223632812,-6.8367109758411,-1.9890003204345703,-10.886864704279304,6.908864063410164,-6.437932512356937,2.4599318714877967,2.1619488627697336,72.86315834090024,39.407622302992706,4.448932191922368,6,-0.6249961853027344,6.104999542236328,13.310001373291016,11.205001831054688,-46.94000244140625,4,-0.042781189042190526,1.6504072100682772,116.06999969482422,-1.9890003018208933,116.63999938964844,-1.7054004172430932,116.52999877929688,-0.042781189042190526
4830,2024-06-24,110.56999969482422,116.5999984741211,109.75,116.41000366210938,4690300.0,-0.05204046404824414,1.2025741260225178,10.814803825993586,38.8835745183943,32.529776738293776,5.37753552558452,8.332884612974397,16.59749881764762,16.132440185727432,31.764144424342234,6.8899993896484375,-6.670211144444352,-7.307500076293948,-16.26499702026078,1.6499968676728827,-11.786248548277356,-2.82875160431054,7.563315170135809,10.049011358069016,-25.73348405624698,4.478748471983414,6,3.7050018310546875,10.43499755859375,19.19499969482422,20.685001373291016,-42.75,0,0.014108687373603823,7.472284918036261,116.63999938964844,1.6504072100682772,116.06999969482422,-1.9890003018208933,116.63999938964844,0.014108687373603823
4831,2024-06-25,110.30999755859376,111.81999969482422,108.70999908447266,111.36000061035156,4093600.0,-0.002351470895795127,2.1573590692919,0.1797949209691913,33.7892547657633,33.52845518248348,5.203362440173464,7.641021278993563,16.372360544629103,16.382584297511272,32.747230604799384,3.1100006103515625,-5.995025040265105,-6.71450195312498,-15.096586328709648,1.667582422459688,-10.905544140917314,-2.523459765332646,6.959999084472642,18.22321977873034,-19.15488729799155,4.191042187792331,6,3.44500350952147,10.174999237060533,19.885002136230455,21.14000320434569,-39.989997863769545,1,0.014776583436570734,1.2025741260225178,110.56999969482422,7.472284918036261,116.63999938964844,1.6504072100682772,116.06999969482422,0.014776583436570734
4832,2024-06-26,113.51000213623048,113.83000183105469,110.16000366210938,110.27999877929688,2544000.0,0.029009198154835936,-1.1152766265261567,-3.0761847325360585,39.40658377496225,35.02973164568118,1.6448946576297345,3.529597591676719,12.765333320589505,13.171270549423213,33.52080310404095,3.6699981689453125,-5.324979041129225,-2.8209976196288977,-9.767839050678319,4.125843811420523,-6.294418335153608,0.6524230958958128,3.089996337890611,56.07481799967218,16.81596133966582,3.473420715524711,6,-0.20000076293946734,6.889995574951158,16.19749832153319,19.02999877929686,-41.20999908447267,2,-0.049863479478367556,2.1573590692919,110.30999755859376,1.2025741260225178,110.56999969482422,7.472284918036261,116.63999938964844,-0.049863479478367556
4833,2024-06-27,114.54000091552734,114.97000122070312,112.48999786376952,112.69000244140624,2473900.0,0.009074079463593732,-1.20443995347779,0.5727543502856905,48.08273928372228,37.32532240041047,0.22115162469985705,1.5471843125959879,11.268702103652217,12.162023293556103,34.40893754017153,2.480003356933608,-4.761898236813451,-1.1359989166259794,-5.630722934887999,3.3587251016360398,-3.383360925756989,1.1113630925050302,0.7975976562500051,68.10751745135369,24.73098579464404,2.2473620091310105,6,-1.2299995422363281,5.694995880126953,15.167499542236328,18.0,-42.11000061035156,3,-0.44124323827097167,-1.1152766265261567,113.51000213623048,2.1573590692919,110.30999755859376,1.2025741260225178,110.56999969482422,-0.44124323827097167
4834,2024-06-28,113.37999725341795,114.58000183105469,111.86000061035156,114.29000091552734,5429400.0,-0.01012749827865711,2.6509948898606233,-0.49189427712458583,44.119075119542,39.06782821091904,1.46813536754685,2.4367522936878316,12.024726022388961,13.331932589580234,33.73218681983074,2.720001220703125,-4.25449688269866,-2.0450023651123246,-6.4591782009486565,2.3691734707240073,-4.252090283030498,0.16208555280584847,-4.669998168945298,59.18882801274062,12.969246952706428,2.207087917918167,6,-0.06999588012693891,6.854999542236342,16.327503204345717,19.16000366210939,-38.129997253417955,4,-0.4048332599082035,-1.20443995347779,114.54000091552734,-1.1152766265261567,113.51000213623048,2.1573590692919,110.30999755859376,-0.4048332599082035
4835,2024-07-01,112.16999816894531,115.3000030517578,111.0,113.0,2583600.0,-0.010672068387584721,-1.712937246388662,0.9120862537308285,39.48374687776595,40.1277406141984,2.330646144705682,3.2959277063110335,12.794171117242257,14.485983090323828,32.94666871836915,4.300003051757798,-3.8377147504084945,-2.925001525878912,-7.272572773337544,1.4225697215797197,-5.098787149608228,-0.7512159021495961,-3.34259902954102,52.50374812593714,4.996134642876505,2.173785623729319,7,0.9300003051757812,7.170001983642578,17.53750228881836,20.37000274658203,-42.849998474121094,0,-0.3786217519299301,2.6509948898606233,113.37999725341795,-1.20443995347779,114.54000091552734,-1.1152766265261567,113.51000213623048,-0.3786217519299301
4836,2024-07-02,112.48999786376952,113.08000183105469,111.0,112.16999816894531,1778500.0,0.0028528100209312957,1.773321668896134,-0.38554095045498793,39.45479940278374,41.22784198020821,1.5391656494196155,2.909289396726635,12.143986606990424,14.084343072989682,31.854612241889317,2.0800018310546875,-3.245716782400123,-2.4680015563965014,-6.967684863769676,2.0316817509766736,-4.717843210083089,-0.21815990270991392,-3.403694567871085,45.33063187424841,-2.6344507598878835,2.249841653686586,7,0.5000000000000142,6.180004119873061,17.217502593994155,20.050003051757827,-40.98999786376952,1,-0.3971019558827149,-1.712937246388662,112.16999816894531,2.6509948898606233,113.37999725341795,-1.20443995347779,114.54000091552734,-0.3971019558827149
4837,2024-07-03,110.91000366210938,112.48999786376952,109.80999755859376,112.4000015258789,1353100.0,-0.014045641671836306,2.20959938599018,-4.656247764823896,35.82696576365444,40.363124495232945,2.4818793438969493,4.250403640640471,13.34251598954792,15.565654949837125,30.789961371096474,2.680000305175753,-2.8651111366786637,-3.7579959869384822,-8.52208824277649,1.006096268899526,-6.1400421148574935,-1.375949859019471,-1.5751523759765718,20.0365209995746,-24.682719641971794,2.382046127919004,7,2.0799942016601562,7.759998321533203,18.797496795654297,21.62999725341797,-41.150001525878906,2,-0.3659724337485716,1.773321668896134,112.48999786376952,-1.712937246388662,112.16999816894531,2.6509948898606233,113.37999725341795,-0.3659724337485716
4838,2024-07-05,113.69000244140624,113.83000183105469,110.02999877929688,111.16999816894531,1347200.0,0.025065356482776968,1.7142849357769168,-1.6912804600172975,49.721976119077866,40.974301736185126,-0.7501072502361694,1.1854317178772504,10.125541335045511,12.807201428387543,30.65527247177368,3.8000030517578125,-2.500232319503013,-0.7584972381591939,-5.257850320810434,3.740855844492046,-3.008173779484821,1.491179303166433,-4.116545084648436,70.67397086658147,19.790499616941688,2.249676541325621,7,-1.0350036621093608,4.979999542236342,16.089998245239272,18.849998474121108,-42.42000579833983,4,-0.3640601504163049,2.20959938599018,110.91000366210938,1.773321668896134,112.48999786376952,-1.712937246388662,112.16999816894531,-0.3640601504163049
4839,2024-07-08,110.97000122070312,113.5,110.62999725341795,113.5,1648300.0,-0.023924717761396375,1.2687779694341692,-1.0039660674170967,38.763549403075636,40.96096561226083,1.2080638142754907,3.7570324334297993,12.243189935533778,15.565882667854225,30.21137523287821,3.0600051879882812,-2.209843627742572,-3.261998367309573,-7.999248158259945,1.475251423640799,-5.630623262784766,-0.89337347183438,-1.16748203614533,21.12937161089834,-28.773654448051957,2.368624895475188,7,1.0349998474121094,7.189998626708984,18.809999465942383,21.56999969482422,-39.95000457763672,0,-0.34730107679170796,1.7142849357769168,113.69000244140624,2.20959938599018,110.91000366210938,1.773321668896134,112.48999786376952,-0.34730107679170796
4840,2024-07-09,110.83999633789062,111.5199966430664,110.44000244140624,111.31999969482422,1290500.0,-0.001171531777799495,1.4545399374041228,0.18972473854987154,36.89543831929863,41.306097118209195,1.5426181524604488,3.6861731819858647,11.752399034586958,15.756398611547525,29.759455295908378,1.0799942016601705,-2.4421489997554033,-3.14450302124024,-8.053152415506688,1.7641463730262075,-5.598827718373457,-0.6901783241070234,-0.8175777986448338,25.62183295059851,-22.14517296595819,2.4543246971332207,7,1.7150039672851562,4.250003814697266,15.635002136230469,18.76000213623047,-40.78999328613281,1,-0.32109344563126974,1.2687779694341692,110.97000122070312,1.7142849357769168,113.69000244140624,2.20959938599018,110.91000366210938,-0.32109344563126974
4841,2024-07-10,110.79000091552734,111.29000091552734,109.41999816894531,110.83999633789062,2151000.0,-0.00045105940107459386,2.9368289176752143,0.10415640149407931,36.48961186647392,40.98198912837716,1.863868104938959,3.4582493971512065,11.608910580159801,15.871699476242043,29.50125448304152,1.8700027465820312,-2.7719096134132712,-2.905498504638672,-7.853652305722065,2.042655296444721,-5.3795754051803755,-0.4314216040969683,4.5100021362304545,31.065796120603157,-14.379790873352956,2.474076900541697,7,1.5699996948242188,3.8050003051757812,15.172500610351562,18.34000015258789,-38.43000030517578,2,-0.37431176891425644,1.4545399374041228,110.83999633789062,1.2687779694341692,110.97000122070312,1.7142849357769168,113.69000244140624,-0.37431176891425644
4842,2024-07-11,112.66000366210938,113.8000030517578,110.8000030517578,111.12999725341795,2013200.0,0.01687880432465949,-1.7397325176712866,-30.602929955745743,42.57081622537523,40.36955323300526,-0.15576730369268432,1.3220941953657643,9.515774550313552,14.063529981703624,29.26981531586999,3.0100021362304545,-2.456018591155427,-0.8234958648681641,-5.552012096176242,3.9050203664399135,-3.187753980522203,1.5407622507858747,2.5223992919921727,73.46945130685711,28.714119774213074,2.364258115654039,7,-0.3000030517578125,1.93499755859375,12.14749526977539,15.504997253417969,-38.01000213623047,3,-0.36534708258626303,2.9368289176752143,110.79000091552734,1.4545399374041228,110.83999633789062,1.2687779694341692,110.97000122070312,-0.36534708258626303
4843,2024-07-12,114.05999755859376,115.33999633789062,111.66999816894531,112.6500015258789,2300300.0,0.012426716234478885,-1.1780386812251393,0.9215621743184693,44.57526921048276,40.42024146533202,-1.8226848735429115,-0.34277643977461025,7.853378922658507,12.744356942297387,29.06106600425368,3.6699981689453125,-1.9472295364055583,0.7334980010986527,-3.6729955183654397,5.139991520562745,-1.4697487586333864,2.936744760830692,-4.639999389648452,78.37839231080538,35.64270585963547,2.2032467597320458,7,-1.6800003051757955,0.5350036621093608,9.110000610351548,14.10500335693358,-36.369995117187514,4,-0.38839204252661796,-1.7397325176712866,112.66000366210938,2.9368289176752143,110.79000091552734,1.4545399374041228,110.83999633789062,-0.38839204252661796
4844,2024-07-15,113.01000213623048,114.7699966430664,112.0500030517578,113.54000091552734,1922800.0,-0.009205641283868027,-1.2204056974520763,-0.37588671669974966,56.503206705410186,42.31129255729249,-0.9283148546492441,0.6790263825477467,8.672040749769536,13.856795001804997,28.39210844840042,2.719993591308608,-1.7967976393433247,-0.2764976501464673,-4.679033523886233,4.126038223593298,-2.47776558701635,1.9247702867234153,-3.471604003906265,60.64197766339434,13.20275412680131,2.201267936869881,7,-0.6300048828125142,0.7449989318847514,9.712497711181626,15.15499877929686,-40.16000366210939,0,-0.36934788694940146,-1.1780386812251393,114.05999755859376,-1.7397325176712866,112.66000366210938,2.9368289176752143,110.79000091552734,-0.36934788694940146
4845,2024-07-16,116.05999755859376,116.12000274658205,112.08000183105469,112.93000030517578,2520600.0,0.02698872103981209,1.486148573306559,-5.905668797144194,63.341074842455605,44.965323161700475,-3.7643463512546447,-2.489967455965214,5.396560010852795,10.911243154870647,27.430881848905315,4.040000915527358,-1.8901876275696878,2.767997741699233,-1.6488002845553353,7.184795767953801,0.5595987285719417,4.976396754826524,-6.405567462158217,99.10440079117906,45.98797666986363,2.2083990131272846,7,-3.2899971008300923,-2.30499649047853,6.262500762939439,12.04000091552733,-42.86000061035158,1,-0.38807514960345035,-1.2204056974520763,113.01000213623048,-1.1780386812251393,114.05999755859376,-1.7397325176712866,112.66000366210938,-0.38807514960345035
4846,2024-07-17,114.61000061035156,117.19000244140624,114.58000183105469,116.04000091552734,2562600.0,-0.012493511793416623,-2.5033615467723327,-0.4568695079889316,52.77777670743513,46.84874659989833,-2.214925081325916,-1.2555603885908084,6.544124514865246,12.440588804003198,26.96264285575215,2.6100006103515483,-1.8339059934104682,1.4140007019042997,-2.7845370632316957,5.612538467040295,-0.685268180663698,3.5132695844722974,-4.696947607910161,59.624380633992224,6.5978779561307945,2.099268882567995,7,-1.3050003051757812,-0.8549995422363281,7.712497711181641,13.489997863769531,-42.33000183105469,2,-0.3887967657385135,1.486148573306559,116.05999755859376,-1.2204056974520763,113.01000213623048,-1.1780386812251393,114.05999755859376,-0.3887967657385135
4847,2024-07-18,110.6999969482422,116.3499984741211,110.6500015258789,114.48999786376952,2848500.0,-0.03411572848169242,-1.930595898162077,2.6503497249683687,41.53437720652968,45.93901338739297,1.857491439283109,2.304783586758248,10.05876114707398,16.427809480443486,26.87792825908665,5.6999969482421875,-1.6552633838231259,-2.1990028381347457,-6.2078452720732145,1.809839595803723,-4.20342405510398,-0.19458162116551136,-0.35032697946290625,0.764455892423438,-48.274311526598936,2.0044212169692317,7,2.6050033569335795,3.0550041198730327,11.622501373291001,17.395004272460923,-36.62999725341798,3,-0.34634143988112764,-2.5033615467723327,114.61000061035156,1.486148573306559,116.05999755859376,-1.2204056974520763,113.01000213623048,-0.34634143988112764
4848,2024-07-19,111.66000366210938,112.16000366210938,110.04000091552734,111.7300033569336,2274300.0,0.00867214760914603,3.5591441955093233,0.01846957200918762,46.17438945296739,46.762440059603165,0.6473196334097224,1.051354616183744,8.691883695487633,15.552823202226875,26.702159939553304,2.1200027465820312,-1.4721043018360973,-1.018496322631833,-4.7698147326071165,2.7328220873434503,-2.894155527619475,0.8571628823558086,5.529998779296861,22.65737623577496,-24.06072590410679,1.875659204987639,7,1.6449966430664062,2.0949974060058594,10.407493591308594,16.43499755859375,-37.99000549316406,4,-0.3314526322981791,-1.930595898162077,110.6999969482422,-2.5033615467723327,114.61000061035156,1.486148573306559,116.05999755859376,-0.3314526322981791
4849,2024-07-22,111.6500015258789,113.25,110.75,112.76000213623048,1729000.0,-8.957671415399382e-05,1.3923486894940498,15.85722070844707,48.77820286812291,48.08274723169475,0.8536992589329913,0.70446928803959,8.372907959421696,15.662222808478617,26.10041065459905,2.5,-1.0391298621949687,-0.778998565673831,-4.054527585947923,2.4965304546002614,-2.416763075810877,0.8587659444632152,5.397000885009746,22.51748624841948,-22.499299880682763,1.6377645101370464,7,1.654998779296875,1.6599998474121094,8.882495880126953,16.44499969482422,-39.410003662109375,0,-0.3041647883596419,3.5591441955093233,111.66000366210938,-1.930595898162077,110.6999969482422,-2.5033615467723327,114.61000061035156,-0.3041647883596419
4850,2024-07-23,112.12999725341795,113.27999877929688,110.44000244140624,111.6500015258789,2370400.0,0.004299110801425199,1.0431637301718089,-0.4324283455907439,49.160445835892475,49.490617672741266,0.6436168294573434,0.3661075346466873,7.53951779826096,15.30298864467828,24.654157064578246,2.839996337890639,-1.1792102652721326,-0.37700271606446734,-3.538448748488264,2.7844433163593294,-1.9577257322763728,1.2037203001474381,4.776865127563468,29.230711774340556,-15.095908471090262,1.5807230162119001,7,1.4850044250488423,1.180004119873061,7.8900012969970845,15.700004577636733,-41.64999389648436,1,-0.3503076762815093,1.3923486894940498,111.6500015258789,3.5591441955093233,111.66000366210938,-1.930595898162077,110.6999969482422,-0.3503076762815093
4851,2024-07-24,111.94000244140624,113.08000183105469,110.0,111.97000122070312,3614700.0,-0.0016944155593112686,1.7377794053819444,-0.06249801316085417,52.56857707329395,50.60147998917668,1.133046338228496,0.7214696081149867,7.401763408601411,15.600294153061782,23.003507430025337,3.0800018310546875,-0.815300407728202,-0.6484977722168139,-3.6515432661376934,2.3545477217040656,-2.1500205191772466,0.8530249747436187,4.8295227102661045,30.55122689103878,-16.151957040334082,1.5015227469604377,7,1.6549987792968892,1.3699989318847798,7.859998703002944,15.670001983642592,-42.319999694824205,2,-0.3460782977331279,1.0431637301718089,112.12999725341795,1.3923486894940498,111.6500015258789,3.5591441955093233,111.66000366210938,-0.3460782977331279
4852,2024-07-25,107.8499984741211,112.5500030517578,107.55999755859376,111.16999816894531,11418000.0,-0.03653746541077674,-1.5589761747795832,110.67115971510525,36.32957423606912,49.68529165868627,4.994190720402813,4.6016265755549455,11.177434323302805,19.668414229818694,22.248672015409426,4.990005493164034,-0.47748463324711565,-4.455501556396484,-8.092715397621475,-0.8182877151714933,-6.27410847700898,-2.636894635783989,8.648745671484349,5.069944993677504,-37.006524161998094,1.818606920612496,7,4.525001525878906,4.674999237060547,11.950002670288086,19.760005950927734,-38.51000213623048,3,-0.32980992302340495,1.7377794053819444,111.94000244140624,1.0431637301718089,112.12999725341795,1.3923486894940498,111.6500015258789,-0.32980992302340495
4853,2024-07-26,64.0,67.44000244140625,62.34000015258789,66.0,53914100.0,-0.4065832090358631,1.090162781099132,0.6024096939279665,12.41798002805136,44.78693313897973,45.81427287414151,46.87443462435081,54.16419524756384,63.23237935576813,23.307817937214963,45.5099983215332,-1.2436844728196519,-45.77849998474122,-67.60823849304057,-23.94876147644186,-56.693369238890895,-34.86363073059154,51.962419350384735,3.2587355558775655,-39.75442501891402,10.914869254149677,7,25.76500129699707,25.80499839782715,55.380001068115234,63.61000442504883,8.360000610351562,4,0.15734374523162842,-1.5589761747795832,107.8499984741211,1.7377794053819444,111.94000244140624,1.0431637301718089,112.12999725341795,0.15734374523162842
4854,2024-07-29,67.48000335693361,68.93000030517578,64.16999816894531,65.02999877929689,18397300.0,0.054375052452087624,-1.2829714712269613,-1.2250022888183594,17.071688626093433,39.6458902260506,39.33292660695797,41.929133830166805,49.72302419355161,59.49197781892505,24.187001929839656,4.930000305175781,-2.3688688224724928,-40.00349693298338,-68.78362387860871,-11.223369987358055,-54.39356040579605,-25.61343346017071,45.06999969482419,10.090308878906601,-33.67185361314142,14.390063472812667,7,22.284997940063462,22.32499504089354,51.899997711181626,60.13000106811522,2.339996337890611,0,0.09173080177945314,1.090162781099132,64.0,-1.5589761747795832,107.8499984741211,1.7377794053819444,111.94000244140624,0.09173080177945314
4855,2024-07-30,69.69999694824219,70.80000305175781,67.81999969482422,68.54000091552734,15509800.0,0.03289854002475345,-1.2923116198681288,0.47346688381855156,19.791198429921664,35.98071486188245,33.35257500094501,38.32942581985871,46.47691890085386,56.831203793659455,24.801879451138298,3.3199996948242045,-3.77719300370012,-35.66000328063964,-68.90502481690126,-2.414981744378025,-52.28251404877045,-19.037492512508834,38.833205871582024,14.505314450507312,-29.587940377675025,16.62251076813081,7,19.645002365112305,20.065004348754883,49.68000411987305,57.91000747680664,-0.649993896484375,1,0.036441908561538394,-1.2829714712269613,67.48000335693361,1.090162781099132,64.0,-1.5589761747795832,107.8499984741211,0.036441908561538394
4856,2024-07-31,67.81999969482422,70.87999725341797,67.0,69.90000152587889,11128900.0,-0.026972702090848233,-1.0860193442004316,-1.7931111593430684,17.039094208242588,33.259016750961656,31.175903991737286,38.67411188883162,47.30553347508345,58.26267779395101,25.46332051248471,3.8799972534179688,-5.671589623331272,-35.306500625610354,-72.32283772296506,1.709836471744353,-53.814669174287715,-16.798332076932994,37.01774691162109,10.914158983900249,-28.246109968104058,18.508168548677357,7,19.989999771118164,21.94500160217285,49.81999969482422,57.68000030517578,0.7900009155273438,2,0.03922152276730806,-1.2923116198681288,69.69999694824219,-1.2829714712269613,67.48000335693361,1.090162781099132,64.0,0.03922152276730806
4857,2024-08-01,70.31999969482422,71.2300033569336,68.11000061035156,68.15000152587889,11193800.0,0.036862282678405744,-1.7733357747395833,-1.0432674320507787,18.359370817670992,30.168459124817613,24.97167443263622,34.75942805293573,43.78312312915887,55.29204454099039,25.885528278369556,3.410003662109375,-8.190360643600187,-30.777000427246094,-70.3584950279566,8.804494173464406,-50.56774772760134,-10.986253126890844,31.11792719531249,89.76374202357388,53.26899792238814,19.79074730035525,8,17.489999771118164,19.44500160217285,46.79999923706055,54.65999984741211,-0.6100006103515625,3,-0.009954450387941516,-1.0860193442004316,67.81999969482422,-1.2923116198681288,69.69999694824219,-1.2829714712269613,67.48000335693361,-0.009954450387941516
4858,2024-08-02,72.30000305175781,72.61000061035156,68.91000366210939,69.44999694824219,7634000.0,0.028157044447190582,1.1325623323512517,1.3133679762046984,20.942182908782783,27.075568018224264,18.79812956008969,31.114876153350707,40.77780186038325,52.88343109816461,26.759325405236282,3.6999969482421733,-10.541398796594194,-26.727497100830078,-67.83538243942584,14.380388237765679,-47.28143977012796,-6.173554431532196,26.010089699374987,96.32704420708558,60.288975451483395,20.55394266929788,8,15.50999641418457,17.464998245239258,44.554996490478516,51.67499923706055,-3.75,4,-0.040940616720973044,-1.7733357747395833,70.31999969482422,-1.0860193442004316,67.81999969482422,-1.2923116198681288,69.69999694824219,-0.040940616720973044
4859,2024-08-05,72.43000030517578,75.1500015258789,68.80999755859375,69.16000366210939,10692300.0,0.0017980255592091599,-2.1939495384899215,1.1473647860026293,17.503352421784456,23.55811319443448,13.991019115359734,29.459943398493238,39.61285111717393,52.283865039119675,27.480623937856773,6.340003967285156,-12.55171902663244,-24.670499801635742,-67.01585612107328,17.674856517801814,-45.84317796135451,-3.497821641916971,23.00248503807343,66.6257581416858,36.97206941868911,21.172678159718778,8,15.280000686645508,17.33500099182129,44.342498779296875,51.54500198364258,-3.9599990844726705,0,-0.000966446148409239,1.1325623323512517,72.30000305175781,-1.7733357747395833,70.31999969482422,-1.0860193442004316,67.81999969482422,-0.000966446148409239
4860,2024-08-06,75.25,77.31999969482422,72.69000244140625,72.91999816894531,9063700.0,0.03893413893334885,-2.3190024337553665,0.7125395177377803,21.270072547188605,20.080501580422776,6.022799154059953,25.125097034427228,35.928261037278986,49.065006189249374,28.029709041901118,4.8899993896484375,-14.9615639670413,-20.071000289916995,-62.97285134779341,22.830850767959426,-41.52192581885521,1.3799252390212189,17.535086527996313,79.94186282910081,51.84530641191593,21.45092552893821,8,12.195001602172852,14.51500129699707,41.522499084472656,48.72500228881836,-6.430000305175781,1,-0.07215947249403032,-2.1939495384899215,72.43000030517578,1.1325623323512517,72.30000305175781,-1.7733357747395833,70.31999969482422,-0.07215947249403032
4861,2024-08-07,69.31999969482422,73.30999755859375,69.06999969482422,72.01000213623047,10012500.0,-0.07880399076645561,-1.6583038362192672,-1.1545065783011021,20.660805996020613,18.339527331528497,5.89085837009678,29.290722654706116,40.84987659685443,54.592423647243024,28.4564194114635,6.180000305175781,-17.894565714369463,-23.927500534057614,-67.68154014651816,19.826539078402938,-45.804520340287894,-2.0504807278273347,21.02947992313942,13.137884959322319,-17.655252459389573,21.877019806230276,8,0.5100002288818359,20.44500160217285,46.89999961853027,54.65500259399414,0.19000244140625,2,-0.00389493139433128,-2.3190024337553665,75.25,-2.1939495384899215,72.43000030517578,1.1325623323512517,72.30000305175781,-0.00389493139433128
4862,2024-08-08,71.5,71.76000213623047,69.80000305175781,69.80000305175781,5554400.0,0.0314483599938411,-1.3058854152642019,-0.6319685521748009,22.010029879495093,19.405310648355577,-2.2212226238119825,25.15892317565317,37.66571042894583,52.00310141975814,29.94890602686125,2.44000244140625,-21.170412094843826,-19.68950004577637,-63.470959947930226,24.091959856377493,-41.580229996853305,2.201229905300565,16.608721260733574,31.60989149407893,-0.20359241901656588,21.89072995107693,8,-0.7550010681152344,18.26500129699707,44.329999923706055,52.47500228881836,-1.4100036621093892,3,-0.040419571883194894,-1.6583038362192672,69.31999969482422,-2.3190024337553665,75.25,-2.1939495384899215,72.43000030517578,-0.040419571883194894
4863,2024-08-09,69.76000213623047,72.33999633789062,69.62000274658203,71.55999755859375,3933800.0,-0.024335634458315103,-1.61538574399642,-1.0588227374316719,21.491760314638057,19.89642972486054,0.47132026254746506,24.675009550908683,38.35223784963499,53.25148387567879,32.04809805568744,2.7199935913085938,-24.948262464938352,-19.21449813842773,-62.60481076688856,24.175814490033098,-40.909654452658145,2.480658175802688,16.28722143585145,11.163388239259904,-20.924368269026772,21.695156314230413,8,2.3999977111816406,20.0049991607666,46.069997787475586,54.21500015258789,-0.8199996948242188,4,-0.0007167868438444636,-1.3058854152642019,71.5,-1.6583038362192672,69.31999969482422,-2.3190024337553665,75.25,-0.0007167868438444636
4864,2024-08-12,71.2699966430664,72.12000274658203,69.01000213623047,69.76000213623047,3348400.0,0.021645562795241213,-1.0664493594845461,-0.8388879705335079,22.57717518178957,20.205982697290302,-0.4967671566851948,20.951836112323917,36.08247721146779,51.26244550919485,34.27823494959721,3.1100006103515625,-28.357498521786752,-15.617503356933597,-58.14687163383604,26.911864919968863,-36.88218749538483,5.647180781517633,12.88064905545599,27.19609110472931,-5.036063760698422,21.26468413845123,8,0.8900032043457031,18.495004653930664,44.39250373840332,52.70500564575195,-1.80999755859375,0,-0.038164637567346005,-1.61538574399642,69.76000213623047,-1.3058854152642019,71.5,-1.6583038362192672,69.31999969482422,-0.038164637567346005
4865,2024-08-13,71.0199966430664,72.1500015258789,70.37000274658203,71.01000213623047,5309400.0,-0.0035077874530013986,-1.7597023929217777,0.006618902777918128,22.559005280716434,20.819306149787398,-0.04451549255759346,18.60861554447598,35.54221345312993,51.0532706780246,37.12229614543327,1.779998779296875,-26.068393218603617,-13.615503311157227,-54.373743042546124,27.142736420231678,-33.994623176851675,6.763616554537222,11.385797411781226,46.74410806073004,13.708636658543156,20.379119865694452,8,1.6950035095214844,18.745004653930664,44.062503814697266,52.95500564575195,0.9000015258789062,1,-0.0359053160080971,-1.0664493594845461,71.2699966430664,-1.61538574399642,69.76000213623047,-1.3058854152642019,71.5,-0.0359053160080971
4866,2024-08-14,70.05000305175781,71.0199966430664,69.66000366210939,70.4000015258789,5102000.0,-0.013658034879719949,-1.407073073573234,-35.01908396946565,23.544228554683187,21.395401453899865,1.4249150019270047,16.937514827385797,35.808500373299466,51.53973617033341,40.51689068728892,1.359992980957017,-24.170893659099036,-12.35749702453613,-51.03524355632729,26.320249507255035,-31.696370290431716,6.981376241359456,10.750527490909036,31.231313105856316,-5.120952937140032,19.338873265895582,8,3.014995574951172,19.714998245239258,43.77249717712402,53.92499923706055,0.37999725341796875,2,-0.017558933666637855,-1.7597023929217777,71.0199966430664,-1.0664493594845461,71.2699966430664,-1.61538574399642,69.76000213623047,-0.017558933666637855
4867,2024-08-15,72.36000061035156,72.45999908447266,69.90000152587889,70.97000122070312,4827400.0,0.03297640910717692,2.220130131859291,-3.971444141689373,63.9799441191105,26.177374921714055,-0.6317076933030847,12.235212992458813,32.759417624388504,48.75840678271737,42.78853213482391,2.559997558593764,-22.43582460950043,-8.130499649047849,-44.64390732349705,28.382908025401342,-26.38720348627244,10.126204188176743,6.963687501108964,97.10149093980955,54.22655188741906,18.256703837224595,8,0.7049980163574219,17.405000686645508,41.11750030517578,51.6150016784668,-2.660003662109375,3,-0.03938637990715255,-1.407073073573234,70.05000305175781,-1.7597023929217777,71.0199966430664,-1.0664493594845461,71.2699966430664,-0.03938637990715255
4868,2024-08-16,74.6500015258789,74.7300033569336,72.51000213623047,72.56999969482422,3122900.0,0.03164733134620423,-1.0181857274637776,1.4964048520775015,62.48694551316289,31.175551931867215,-2.8533674907699407,7.410279633029134,29.697537153241825,45.89511234439482,44.81601699527316,2.3700027465820312,-20.17075375204304,-3.9899986267089815,-37.47817072618949,29.498173472771533,-20.734084676449243,12.75408742303128,3.3149915488718165,98.60136688843481,49.44870110542806,16.744086049740257,8,-1.4850006103515625,15.114999771118164,38.82749938964844,49.10999679565431,-5.989997863769517,4,-0.06108513187916653,2.220130131859291,72.36000061035156,-1.407073073573234,70.05000305175781,-1.7597023929217777,71.0199966430664,-0.06108513187916653
4869,2024-08-19,77.69000244140625,77.7699966430664,74.5,74.77999877929688,3646000.0,0.040723387185376936,1.1302964785407192,1.3990389905733045,63.528631818597546,35.870947406468204,-5.664448754321995,1.7872658465853988,25.99468865530099,42.29638980370504,47.09139298785371,3.2699966430664062,-17.97020164097553,0.748002243041995,-28.918573538206772,30.414578024290762,-14.085285647582381,15.581290133666378,-15.35000228881836,99.01363414434525,43.599649301544474,14.833287890624382,8,-4.3000030517578125,12.07499885559082,35.7974967956543,42.79499435424805,-10.959999084472642,0,-0.11262710419656952,-1.0181857274637776,74.6500015258789,2.220130131859291,72.36000061035156,-1.407073073573234,70.05000305175781,-0.11262710419656952
4870,2024-08-20,72.8499984741211,77.58000183105469,72.38999938964844,76.0,7704700.0,-0.06229892927259828,-1.5503699413080194,-1.0824733889151068,57.740843784518965,39.99095160519024,-1.3417904271240104,3.724587953486349,30.08614077749243,46.55104067478078,49.49340161656943,5.3000030517578125,-16.128699090658188,-2.1280017852783146,-26.759627111211202,22.503623540654573,-14.443814448244765,10.187810877688129,-10.201398391723636,39.33412543638565,-20.812020455169367,12.315812662966446,8,0.5400009155273438,16.915002822875977,40.21750068664551,47.6349983215332,-5.3199996948242045,1,-0.046533966515492575,1.1302964785407192,77.69000244140625,-1.0181857274637776,74.6500015258789,2.220130131859291,72.36000061035156,-0.046533966515492575
4871,2024-08-21,73.19999694824219,73.75,72.1500015258789,73.75,4152500.0,0.004804371742649138,4.818143986683313,0.1746040588359245,54.74620686429505,43.62830460350135,-1.2108673927843085,0.3409562561424053,28.951078414541314,45.62423606477148,51.907449449761515,1.5999984741210938,-14.028530187686215,0.15899696350098225,-17.275620014935356,17.59361394193732,-8.558311525717187,8.876305452719151,-10.24896893463135,41.9313528563231,-13.870693026682432,8.71730848921817,8,0.19000244140625,16.565004348754883,40.062503814697266,47.28499984741211,-5.909996032714844,2,-0.017486322850558733,-1.5503699413080194,72.8499984741211,1.1302964785407192,77.69000244140625,-1.0181857274637776,74.6500015258789,-0.017486322850558733
4872,2024-08-22,72.27999877929688,74.55999755859375,72.18000030517578,73.66999816894531,3570100.0,-0.012568281520500824,-1.9937141321663692,2.527257594673325,49.96583967944017,46.79209119959047,-0.18840346652700646,-1.623744339851953,29.04849734583466,45.96835744886181,53.71371327199198,2.3799972534179688,-12.361526599705257,1.0174987792968722,-4.955940355551647,6.990937914145391,-1.9692207881273873,4.004218346721132,-9.03259139309693,2.3131203979235,-46.364968952079366,2.9867195674242604,8,1.1100006103515625,17.065000534057617,41.25000190734863,48.20499801635742,-5.239997863769531,3,-0.025594888010028405,4.818143986683313,73.19999694824219,-1.5503699413080194,72.8499984741211,1.1302964785407192,77.69000244140625,-0.025594888010028405
4873,2024-08-23,74.06999969482422,75.19000244140625,72.08000183105469,72.3499984741211,3358100.0,0.024764816626422714,-1.7522196190694816,-1.2374114934958012,52.65029099716276,50.13354851240972,-1.455833655629121,-2.7622676103873545,26.43008612897681,43.62763985991029,51.40627400424985,3.1100006103515625,-10.001026763163694,2.303999710083005,-2.7129669832175125,7.3209664033835224,-0.20448363656726087,4.812483056733271,-10.532140523486945,34.9736323057553,-10.961862737159592,2.5084833466502596,8,-0.3549995422363281,13.739999771118164,39.46000099182129,46.41499710083008,-8.069999694824219,4,-0.05899828222744541,-1.9937141321663692,72.27999877929688,4.818143986683313,73.19999694824219,-1.5503699413080194,72.8499984741211,-0.05899828222744541
4874,2024-08-26,73.66999816894531,75.0,73.51000213623047,73.66000366210938,2570100.0,-0.005400317639083996,-8.612965150620202,0.0058107556643778495,47.23000974808007,52.87477123100568,-0.7594548819006803,-1.976063671295691,26.08923580784304,43.43930883219778,49.288906571594794,1.4899978637695312,-7.781505631672573,1.5944984436035128,-3.0598017867154397,6.248798673922465,-0.7326516715559563,3.921648558762982,-9.847496248173456,28.90902432528409,-12.199241658133847,2.327150115159474,8,0.045001983642578125,14.14000129699707,39.860002517700195,46.814998626708984,-6.5699996948242045,0,-0.0680058997062365,-1.7522196190694816,74.06999969482422,-1.9937141321663692,72.27999877929688,4.818143986683313,73.19999694824219,-0.0680058997062365
4875,2024-08-27,72.23999786376953,74.30999755859375,71.94999694824219,74.13999938964844,3458200.0,-0.019410891010155917,1.1071454116300694,-190.10458015267176,56.07826707848052,56.4896644003165,0.9630800169825307,-0.3647152197707868,26.67750364584643,44.349238463143394,47.53467254336313,2.3600006103515625,-5.250445450241003,0.0374980926513615,-4.4804984701544015,4.5554946554571245,-2.22150018875152,2.296496374054243,-8.138546048551788,8.950630365880652,-34.221148129836834,2.2589982814028784,8,1.595001220703125,15.570001602172852,41.06750297546387,48.244998931884766,-6.55999755859375,1,-0.07627345888390935,-8.612965150620202,73.66999816894531,-1.7522196190694816,74.06999969482422,-1.9937141321663692,72.27999877929688,-0.07627345888390935
4876,2024-08-28,70.4800033569336,72.22000122070312,70.30999755859375,72.05999755859375,4090400.0,-0.024363158345532376,1.010528555997703,0.8315752277773986,47.83898862605175,54.696224901087746,3.118419708328446,1.6915020265948044,27.53926164225126,45.48439185046479,45.73121343629846,1.9300003051757812,-2.827791456502439,-1.855496597290042,-5.96876901654538,2.2577758219652964,-3.912132806917711,0.20113961233762723,-6.105180645158882,3.4837218900868003,-39.45067046818896,2.0566362096276722,8,3.5599937438964844,17.229997634887695,42.98249816894531,50.0049934387207,-2.3700027465820312,2,-0.04185590858582855,1.1071454116300694,72.23999786376953,-8.612965150620202,73.66999816894531,-1.7522196190694816,74.06999969482422,-0.04185590858582855
4877,2024-08-29,69.62000274658203,71.5,69.44999694824219,71.1500015258789,3876400.0,-0.012202051211550602,-1.192504467454897,0.9683572114943528,49.69190256128873,53.274553461990614,3.9659387578780496,2.6312787871900127,27.468966577922345,45.692079993112685,43.951989709149444,2.0500030517578125,-0.2992703464626345,-2.680497360229495,-6.877049365437557,1.516054644978567,-4.778773362833519,-0.5822213576254711,-4.977276556181479,2.961770655834886,-42.1741990403991,2.0982760026040284,8,3.9899940490722656,17.82499885559082,43.83249855041504,50.864994049072266,-1.0,3,-0.03346741940726339,1.010528555997703,70.4800033569336,1.1071454116300694,72.23999786376953,-8.612965150620202,73.66999816894531,-0.03346741940726339
4878,2024-08-30,69.33999633789061,70.43000030517578,68.98999786376953,70.0,4614200.0,-0.004021924700443491,-1.117649698751248,0.4313752867258495,45.50953816419492,51.27243194483477,3.8146618060574866,2.8228898092240087,26.81461853664841,45.303380147347426,42.41614499705182,1.44000244140625,2.2116346896364973,-2.8125034332275476,-7.2129575200929565,1.5879506536378614,-5.012730476660252,-0.6122763897948431,-4.434724738436742,5.823599828877963,-39.863949040973026,2.2002270434327045,8,3.9450035095214986,0.7150020599365376,43.11000251770021,50.56999969482423,0.09000396728517046,4,-0.03316982324538198,-1.192504467454897,69.62000274658203,1.010528555997703,70.4800033569336,1.1071454116300694,72.23999786376953,-0.03316982324538198
4879,2024-09-03,72.36000061035156,73.27999877929688,68.91000366210939,68.91000366210939,5226600.0,0.043553568387062036,-1.5333327436211697,-5.2272390992739215,52.76175566630301,50.71919993169966,-0.04572115897597939,-0.2135777960363896,22.857712557840856,41.62751752363589,41.068345480402094,4.369995117187486,1.8170414078921624,0.21100082397461506,-4.188635210359806,4.610636858309036,-1.9888171931926024,2.4108188411418325,-7.197434510025445,63.88890458724919,17.577603273851913,2.199818017167213,9,-0.30999755859375,-1.3900032043457031,17.424999237060547,24.93999671936035,-2.7399978637695312,1,-0.08789387170681873,-1.117649698751248,69.33999633789061,-1.192504467454897,69.62000274658203,1.010528555997703,70.4800033569336,-0.08789387170681873
4880,2024-09-04,69.81999969482422,71.70999908447266,69.33000183105469,71.44999694824219,4308100.0,-0.03510227880186034,1.2139493621475843,-0.4724633899309614,49.55477492703638,50.14237416089315,2.2565779507566788,2.001374625919709,24.60766402209572,43.50140890199957,40.12174667059799,3.029998779296875,1.2363040868313533,-2.057500076293948,-6.319414170621187,2.2044140180332903,-4.188457123457567,0.07345697086967107,-4.405284983643298,20.823731109807277,-26.26342449544081,2.130957047163621,9,2.2300033569335938,2.5649986267089844,19.96500015258789,27.479997634887695,-0.26000213623046875,2,-0.03895733647367439,-1.5333327436211697,72.36000061035156,-1.117649698751248,69.33999633789061,-1.192504467454897,69.62000274658203,-0.03895733647367439
4881,2024-09-05,69.05000305175781,69.80000305175781,67.51999664306639,69.66000366210939,4723200.0,-0.011028310604869418,4.123613420885728,0.37423413387504556,43.18650392305905,49.389114632406354,2.6552149887460104,2.898725853949358,24.570756605751924,43.64962164873917,38.96348719991627,2.3000030517578267,0.29642985713852,-2.8139968872070256,-7.111581691150462,1.4835879167364112,-4.962789289178744,-0.6652044852353072,-3.3881827019391864,26.562601410642916,-13.611569220113463,2.148792401971719,9,2.3049964904785156,3.3349952697753906,20.50499725341797,28.2499942779541,0.15999603271484375,3,-0.04880525123302282,1.2139493621475843,69.81999969482422,-1.5333327436211697,72.36000061035156,-1.117649698751248,69.33999633789061,-0.04880525123302282
4882,2024-09-06,68.61000061035156,69.26999664306639,66.94999694824219,69.23999786376953,3698900.0,-0.006372229137722618,5.72468735833016,1.0327813492758096,36.54189348295646,47.59929268638343,2.8160153966146595,3.2792441205583174,24.078944012112856,43.48419725238318,37.776290401886605,2.3199996948242045,-0.1658436718855114,-3.109499359130865,-7.646302727144587,1.4273040088828566,-5.377901043137726,-0.8410976751240042,-2.7060167346679833,26.224378861400577,-6.288192900214224,2.2684016840068595,9,2.3649978637695312,3.7499961853027344,20.177499771118164,28.68999671936035,0.5699996948242188,4,-0.007287567345168666,4.123613420885728,69.05000305175781,1.2139493621475843,69.81999969482422,-1.5333327436211697,72.36000061035156,-0.007287567345168666
4883,2024-09-09,69.70999908447266,71.55999755859375,68.73999786376953,68.87000274658203,3632800.0,0.016032625919480514,-4.127243723123873,-1.3333333333333333,30.53658442182426,45.74446765013278,1.1538506025910493,2.292863787450841,22.007495554483,41.74772624643444,36.41113753843962,2.9499969482421875,-0.5265285007610601,-2.007000732421872,-6.548403595511516,2.5344021306677718,-4.277702163966694,0.2637006991229498,-3.5686949534414225,43.60191686975555,18.6957043994153,2.270701431544825,9,0.9199981689453125,2.6499977111816406,19.07750129699707,27.589998245239258,-2.6100006103515483,0,-0.015636154815750314,5.72468735833016,68.61000061035156,4.123613420885728,69.05000305175781,1.2139493621475843,69.81999969482422,-0.015636154815750314
4884,2024-09-10,68.55000305175781,70.01000213623047,68.05999755859375,69.83000183105469,2559200.0,-0.01664031054295656,1.3780552480019352,-1.5238147138964577,37.217611473303265,43.648839249557525,1.6887928289673368,3.4136564803266083,22.199929260737818,42.300515506205244,34.96712098113646,1.9500045776367188,-0.6920053127806227,-3.030997085571286,-7.786619868392336,1.7246256972497633,-5.408808476981804,-0.6531856941607685,-2.176125070485881,33.61355851791063,10.097298250687228,2.377811391410524,9,1.5649948120117188,3.8099937438964844,20.237497329711914,28.664995193481445,1.3499984741210795,1,0.012837304365304503,-4.127243723123873,69.70999908447266,5.72468735833016,68.61000061035156,4.123613420885728,69.05000305175781,0.012837304365304503
4885,2024-09-11,68.47000122070311,68.55999755859375,66.86000061035156,68.37999725341797,3962500.0,-0.0011670580232403527,11.592726553448811,-0.0703156664997624,35.7099853312816,42.30117221680529,1.3161938672184306,3.4707721648880323,21.330497952910846,41.75965529006477,33.53172628160272,1.6999969482421875,-1.1290334300574045,-2.983499145507821,-7.935143609304546,1.9681453182889044,-5.459321377406184,-0.5076769136094583,-1.868200866195295,34.2553543774894,12.52863406727159,2.4758222318983605,9,1.599998474121108,3.8449974060058736,20.26749992370607,28.579996109008803,1.0800018310547017,2,0.016795698924731317,1.3780552480019352,68.55000305175781,-4.127243723123873,69.70999908447266,5.72468735833016,68.61000061035156,0.016795698924731317
4886,2024-09-12,68.81999969482422,69.30000305175781,67.33999633789061,68.47000122070311,3595200.0,0.005111705387486953,1.9923648117410893,3.8887005170813858,39.17397259816163,41.13251333201339,0.7889247735099758,3.1873154922280804,20.005241973247834,40.84184888411363,31.872015600946536,1.9600067138672017,-1.369472481862573,-2.572000503540039,-7.626526238320395,2.4825252312403165,-5.099263370930217,-0.04473763614986126,-1.9948354145452356,41.702135257889935,16.796003350133272,2.5272628673901805,9,1.25,3.4949989318847656,19.785001754760742,28.229997634887695,3.55999755859375,3,0.010752657178886738,11.592726553448811,68.47000122070311,1.3780552480019352,68.55000305175781,-4.127243723123873,69.70999908447266,0.010752657178886738
4887,2024-09-13,69.51000213623047,69.90000152587889,68.13999938964844,68.97000122070311,2615400.0,0.010026190707149052,1.6666705198971545,1.542866485013602,34.67743258652804,39.92894604560596,0.09127652185239299,2.395678425309569,18.378827946270718,39.569352991660395,30.44101363051393,1.7600021362304545,-1.8000393085733037,-1.7394981384277344,-6.83960880306897,3.360612526213501,-4.289553470748345,0.8105571938928762,-2.6500015258789062,56.38304779899941,31.397502280054347,2.550055332320616,9,0.55999755859375,2.8049964904785156,10.287498474121094,26.64499855041504,3.0999984741210938,4,-0.004315969537302622,1.9923648117410893,68.81999969482422,11.592726553448811,68.47000122070311,1.3780552480019352,68.55000305175781,-0.004315969537302622
4888,2024-09-16,70.08999633789061,71.5199966430664,69.93000030517578,70.41999816894531,4171700.0,0.008344039473965559,-3.8923423634912435,-0.6111134658585275,38.11420182132825,38.301440062830984,-0.41475839230210454,1.5352573804247953,16.760233582660106,38.364725927767594,29.34315320441795,2.0099945068359375,-1.8619214933244734,-0.931503677368184,-5.7936933511705035,3.9306859964341356,-3.362598514269351,1.499591159532983,-3.0117958068847486,69.31327204708587,42.97238617223273,2.431094836901163,9,-0.8049964904785014,2.2250022888183736,10.165003776550307,25.395006179809585,2.9900054931640767,0,-0.012983251252117523,1.6666705198971545,69.51000213623047,1.9923648117410893,68.81999969482422,11.592726553448811,68.47000122070311,-0.012983251252117523
4889,2024-09-17,68.94000244140625,70.97000122070312,68.58999633789061,69.98999786376953,5084200.0,-0.016407389878299594,-1.7199937221255557,3.18178665556929,38.83627402447707,37.11049551810218,0.2224882371618122,2.1039846416497596,16.924537786934252,38.815265619835145,29.033104278292456,2.380004882812514,-1.9477045335228098,-1.6439975738525447,-5.436783039820213,2.1487878921151236,-3.540390306836386,0.2523951591312965,-1.6479659881591715,44.63527042624776,15.429781449673492,1.8963927329838366,9,0.26999664306640625,3.3749961853027344,12.02249813079834,26.545000076293945,3.5400009155273438,1,-0.0266899318555871,-3.8923423634912435,70.08999633789061,1.6666705198971545,69.51000213623047,1.9923648117410893,68.81999969482422,-0.0266899318555871
4890,2024-09-18,69.45999908447266,70.62999725341797,69.08000183105469,69.40000152587889,3421400.0,0.0075427418719395956,-3.428577656675749,-0.057140781108097095,46.23336492527811,37.44903562945985,-0.3955400320121072,1.3881679948120222,15.408762159053083,37.589502139158185,28.44233200404539,1.6899948120117188,-1.8899990408527998,-0.9545009613037081,-4.62181969618679,2.712817773579374,-2.788160328745249,0.879158406137833,-1.9584034274291895,50.71776535415554,17.50440000524778,1.8336593674415393,9,-0.25,2.854999542236328,11.502501487731934,26.02500343322754,5.3899993896484375,2,0.006334616285714745,-1.7199937221255557,68.94000244140625,-3.8923423634912435,70.08999633789061,1.6666705198971545,69.51000213623047,0.006334616285714745
4891,2024-09-19,71.91999816894531,72.33999633789062,70.26999664306639,70.87999725341797,4184200.0,0.0354160540872015,1.2021305521173782,17.334053916577787,57.595761803521306,39.788354331744834,-2.6883233084218574,-1.2360132285088241,11.962650436996029,34.64914680121176,27.592716086566654,2.8799972534179688,-2.213491138380732,1.569498062133789,-1.9341673449201267,5.073163469187705,-0.1823346413931688,3.321330765660747,-4.213034492181393,90.00003633047655,50.7723227656196,1.751832703526958,9,-2.3199996948242188,0.3950004577636719,9.320002555847168,23.055002212524414,1.5200042724609375,3,-0.032953214370503914,-3.428577656675749,69.45999908447266,-1.7199937221255557,68.94000244140625,-3.8923423634912435,70.08999633789061,-0.032953214370503914
4892,2024-09-20,70.43000030517578,71.91000366210938,69.70999908447266,71.91000366210938,7711700.0,-0.020717434673307666,1.9729724156773392,-1.4230788981403366,53.3333488876705,42.321328161283304,-1.0203047349706509,0.11413272045113843,12.368605250424366,35.6217757469461,26.952901847676124,2.2099990844726562,-2.3013595085403296,0.17200012207031534,-3.2128475084423798,3.5568477525830104,-1.5204236931860322,1.864423937326663,-2.521775969085809,49.06677246093769,5.381768529794975,1.6924238152563456,9,-0.8300018310546875,1.8849983215332031,10.984999656677246,21.475000381469727,1.6699981689453125,4,0.02768702172075499,1.2021305521173782,71.91999816894531,-3.428577656675749,69.45999908447266,-1.7199937221255557,68.94000244140625,0.02768702172075499
4893,2024-09-23,69.69999694824219,70.91999816894531,69.61000061035156,70.47000122070312,3301800.0,-0.010364948938953011,-1.7578984564480638,0.5202719769881486,40.54051560880583,42.6905397318947,-0.3261696056740959,0.5269786112774852,11.938599342087429,35.799684696278774,26.450959624498942,1.30999755859375,-2.1565618956498724,-0.33950309753417685,-3.213958658652473,2.534952463584119,-1.7767308780933178,1.097724683024964,-1.5945371660126852,29.600016276041934,-11.053065367678819,1.4372277805591462,9,-0.09999847412109375,2.615001678466797,11.71500301361084,21.710004806518555,2.5400009155273438,0,0.04175041304908933,1.9729724156773392,70.43000030517578,1.2021305521173782,71.91999816894531,-3.428577656675749,69.45999908447266,0.04175041304908933
4894,2024-09-24,68.66000366210939,70.0,68.55000305175781,69.86000061035156,3242500.0,-0.01492099471546715,-1.0422518563093024,1.5584289479420381,45.38217208571429,43.76522714905389,0.8169826452300413,1.2357484831037908,11.81643134152553,36.30004152179907,26.018462292425188,1.4499969482421875,-1.8221745245665204,-1.1289966583251783,-3.500509236864147,1.2425159202137905,-2.3147529475946556,0.05675963094429903,-0.3612531426631449,2.902395915952078,-38.59590888515414,1.185756289269484,9,1.1799926757812358,3.654994964599595,12.804997444152818,22.749998092651353,3.1399993896484233,1,0.06437515195450705,-1.7578984564480638,69.69999694824219,1.9729724156773392,70.43000030517578,1.2021305521173782,71.91999816894531,0.06437515195450705
4895,2024-09-25,66.73000335693361,68.68000030517578,66.31999969482422,68.61000061035156,4131300.0,-0.028109528142085893,1.3366381508129852,1.5666683620919921,41.545177264146005,44.02869433416326,2.7649745956894947,2.8794177808721457,12.439556827882981,37.661409240076026,25.5160403286789,2.3600006103515625,-1.4858155158807165,-2.783497238159171,-5.234980701624465,-0.33201377469387694,-4.009238969891825,-1.557755506426517,11.039993286132798,6.8106958594672165,-35.065921996691216,1.2257417317326498,9,2.599994659423814,5.219997406005845,14.847496986389146,24.679998397827134,3.749999999999986,2,0.08616813593195372,-1.0422518563093024,68.66000366210939,-1.7578984564480638,69.69999694824219,1.9729724156773392,70.43000030517578,0.08616813593195372
4896,2024-09-26,67.52999877929689,67.70999908447266,66.33000183105469,67.0,3295200.0,0.011988541617241832,2.1011195501225846,-0.2819146561694799,46.164758411045355,45.30506387022074,1.9699056888042037,1.9469023974512112,10.361782562895243,36.264196901363036,24.746414787395015,1.3799972534179688,-1.2636594156874423,-1.8360015869140511,-4.39525470902953,0.7232515352014275,-3.1156281479717904,-0.5563750258563118,10.01099792480467,21.64576432421244,-21.293253057185407,1.279626561057741,9,1.7999992370605327,3.225002288818345,14.047501564025865,23.040002822875962,2.8199996948242188,3,0.10839626576549488,1.3366381508129852,66.73000335693361,-1.0422518563093024,68.66000366210939,-1.7578984564480638,69.69999694824219,0.10839626576549488
4897,2024-09-27,67.29000091552734,68.59999847412111,67.13999938964844,68.30000305175781,4247000.0,-0.003553944441105572,-1.228997408345731,-1.9056687971439576,40.8471878520379,45.60872898474404,2.0806860612474054,2.111658046393316,9.420918145730184,35.879081277950604,23.689684873922328,1.4599990844726705,-1.0041580049806953,-1.9594993591308594,-4.6772867588519915,0.7582880405902728,-3.3183930589914183,-0.6006056592703004,10.026575848388674,21.086990053588224,-20.8689541458525,1.3588936998605634,9,2.039997100830078,3.4650001525878906,14.28749942779541,23.280000686645508,2.4099960327148438,4,0.0913954739516103,2.1011195501225846,67.52999877929689,1.3366381508129852,66.73000335693361,-1.0422518563093024,68.66000366210939,0.0913954739516103
4898,2024-09-30,67.04000091552734,68.26999664306639,66.5,67.76999664306639,4106000.0,-0.0037152622469694974,1.0462439471850724,0.722766518359594,43.86675368284834,46.16767116900751,2.070255653255316,2.298350940421116,8.431855400090825,35.48898236554221,22.566457607153428,1.769996643066392,-0.8477491556873105,-2.0944995880126953,-4.985299826747877,0.7963006507224861,-3.539899707380286,-0.6490994686451046,10.056644307006835,19.565248940074014,-22.4774228937777,1.4454001193675885,9,2.289997100830078,3.7150001525878906,14.327498435974121,23.530000686645508,1.9599990844726562,0,0.07547728952106536,-1.228997408345731,67.29000091552734,2.1011195501225846,67.52999877929689,1.3366381508129852,66.73000335693361,0.07547728952106536
4899,2024-10-01,66.0,67.38999938964844,65.29000091552734,67.38999938964844,3937900.0,-0.015513139936226716,2.021581865085899,1.9041198971593774,40.69327013629454,45.552105081342674,2.960710294854664,2.9907853051619355,8.19548432688454,35.919130488758924,22.352709535159914,2.0999984741210938,-0.6999964968103995,-2.816500473022458,-5.61097662864988,-0.02202431739503652,-4.213738550836169,-1.4192623952087473,10.881112311979976,20.943929566497275,-21.17152715147256,1.397238077813711,10,2.8149986267089844,4.145000457763672,14.762499809265137,24.57000160217285,2.6100006103515625,1,0.09454542217832618,1.0462439471850724,67.04000091552734,-1.228997408345731,67.29000091552734,2.1011195501225846,67.52999877929689,0.09454542217832618
4900,2024-10-02,67.09999847412111,67.19000244140625,64.76000213623047,65.69999694824219,3771600.0,0.016666643547289528,2.075931335860354,-1.0071957846204613,43.86589001244001,44.02656377122253,1.6659310681621378,1.767166492496429,5.7901058525715,34.197987947222984,22.17350090662568,2.4300003051757812,-0.6367651963007859,-1.5805019378662024,-4.433484080994916,1.2724802052625108,-3.006993009430559,-0.1540108663018458,9.317469382000766,60.93746274706163,17.994365721776262,1.4264910715643535,10,1.235004425048814,2.4350013732910014,13.662501335144029,23.470003128051744,1.8100051879882812,2,0.07004477920292929,2.021581865085899,66.0,1.0462439471850724,67.04000091552734,-1.228997408345731,67.29000091552734,0.07004477920292929
4901,2024-10-03,65.68000030517578,67.15000152587889,65.58000183105469,66.81999969482422,3457500.0,-0.021162417306059833,-1.343289530620125,-0.8142843908207502,37.01691608372799,42.213626793006696,2.3553959296717153,3.079642337266165,5.867434448498301,34.99968298505604,21.67295520394545,1.5699996948242045,-0.5463332841872273,-2.8319999694824247,-5.976294101042825,0.31229416207797556,-4.404147035262625,-1.2598529037022246,10.038019607752602,23.958308498040903,-16.570710977304746,1.5721470657801968,10,2.1599998474121094,3.3400001525878906,15.142498970031738,24.44500160217285,4.279998779296875,3,0.07308165391983956,2.075931335860354,67.09999847412111,2.021581865085899,66.0,1.0462439471850724,67.04000091552734,0.07308165391983956
4902,2024-10-04,68.11000061035156,68.98999786376953,66.22000122070311,66.44999694824219,6335600.0,0.036997568420904736,-1.6132103990326265,-1.4561443428678509,44.036148675976435,42.602030467136764,-0.48981390163382343,0.6432420118338484,2.227171673338603,31.992763856263906,20.769457745723468,3.30999755859375,-0.5843225613407839,-0.3769996643066378,-3.5259604351238067,2.771961106510531,-1.9514800497152294,1.1974807211019538,6.950538235974946,79.19626141253964,40.56054587594688,1.5744803854085876,10,-0.7299995422363281,0.9099998474121094,12.764998435974121,22.01500129699707,2.1999969482421875,4,0.0328879436748839,-1.343289530620125,65.68000030517578,2.075931335860354,67.09999847412111,2.021581865085899,66.0,0.0328879436748839
4903,2024-10-07,68.62000274658203,69.56999969482422,67.80999755859375,68.09999847412111,3605400.0,0.007487918538543692,-2.199986128450548,0.31325489475134727,48.997493674432,43.00373286588317,-1.3065182968574334,0.04995431530863925,1.901513137131957,30.886664980200806,20.446331272859762,1.7600021362304688,-1.0253473716373094,0.18750228881836506,-2.9096386734101714,3.2846432510469015,-1.3610681922959031,1.7360727699326333,5.822503897138716,80.2495336708668,40.62234806250552,1.5485704811142658,10,-1.4550018310546875,0.3999977111816406,11.907496452331543,21.5049991607666,5.719993591308594,0,0.015738766517521707,-1.6132103990326265,68.11000061035156,-1.343289530620125,65.68000030517578,2.075931335860354,67.09999847412111,0.015738766517521707
4904,2024-10-08,69.43000030517578,69.62999725341797,68.56999969482422,68.86000061035156,3944400.0,0.011804102683952378,1.185576416363193,1.0961442530590986,49.907695977028226,43.932901611758965,-2.230350670173607,-0.7280639826605864,1.176884113010928,29.419511862294897,19.967791662779316,1.05999755859375,-1.2940049896529757,0.9534999847412138,-2.1755092578913917,4.082509227373819,-0.611004636575089,2.5180046060575165,4.431556068095546,95.89328236621131,55.286734409147684,1.564504621316304,10,-2.2350006103515625,-0.4099998474121094,2.2399988174438477,20.48499870300293,3.0999984741210938,1,-0.006193292572169606,-2.199986128450548,68.62000274658203,-1.6132103990326265,68.11000061035156,-1.343289530620125,65.68000030517578,-0.006193292572169606
4905,2024-10-09,69.62000274658203,69.72000122070311,68.83000183105469,69.16999816894531,2625100.0,0.002736604357930439,1.738453231921388,0.7894821378378016,41.77397217287853,43.44503647418488,-2.1984900894197494,-0.8722125370401272,1.0046501870594113,28.531659465012098,19.222953142391635,0.8899993896484233,-1.2886736343753284,1.0860023498535156,-2.0844948675727863,4.256499567279818,-0.49924625885964247,2.6712509585666737,3.6954603724668402,97.58457756367999,60.61417394049534,1.5852486087131528,10,-2.3800010681152344,-1.0700035095214844,1.8899974822998047,20.184995651245117,5.05999755859375,2,-0.014507355593002424,1.185576416363193,69.43000030517578,-2.199986128450548,68.62000274658203,-1.6132103990326265,68.11000061035156,-0.014507355593002424
4906,2024-10-10,69.55999755859375,70.0,68.56999969482422,69.16000366210939,4719400.0,-0.0008618958003593358,1.2343776077056958,0.8888662835053852,46.53385233499073,44.07688808340186,-2.0341609944190964,-0.7946691460682871,1.1427001763947828,27.895163039826173,18.633070244143912,1.4300003051757812,-1.3064217404587595,0.988997268676755,-2.212671526871418,4.190666064224928,-0.6118371290973244,2.5898316664508343,3.242137901486018,88.35972001324049,50.73337880716831,1.600834397774086,10,-2.1799964904785156,-1.0099983215332031,2.657503128051758,20.2450008392334,6.319999694824219,3,-0.009344363417161383,1.738453231921388,69.62000274658203,1.185576416363193,69.43000030517578,-2.199986128450548,68.62000274658203,-0.009344363417161383
4907,2024-10-11,69.20999908447266,70.01999664306639,69.05999755859375,69.98000335693361,3942200.0,-0.005031605612496937,1.2588457050534485,-1.9250400549325828,47.98686012870304,44.53467768849683,-1.545718140744171,-0.493605970691263,1.4876907510046635,27.55025161518715,18.204244912929287,0.959999084472642,-1.1094616984780856,0.653998947143549,-2.531918734858664,3.839916629145762,-0.9389598938575574,2.2469577881446554,3.109608376176155,63.34851157700727,23.686277931857276,1.5929588410011037,10,-1.8199996948242188,-0.6599998474121094,2.6599998474121094,20.555002212524414,7.05999755859375,4,0.010836584451974884,1.2343776077056958,69.55999755859375,1.738453231921388,69.62000274658203,1.185576416363193,69.43000030517578,0.010836584451974884
4908,2024-10-14,69.18000030517578,69.80999755859375,68.19000244140625,69.80999755859375,3482900.0,-0.00043344574040904416,4.142864062973055,0.8181737114321233,52.32973489211847,45.827618216921714,-1.3189375575335163,-0.5642043896449991,1.4483985983177945,26.875716216891675,18.384597276726407,1.6199951171875,-1.0373823907194861,0.6694999694824162,-2.4494629735655593,3.7884629125303917,-0.8899815020415787,2.228981441006411,2.68603083600793,54.098415332213655,9.382047090799375,1.5594814715239895,10,-1.7900009155273438,-0.6300010681152344,2.487497329711914,20.58500099182129,5.6999969482421875,0,0.016334160862000235,1.2588457050534485,69.20999908447266,1.2343776077056958,69.55999755859375,1.738453231921388,69.62000274658203,0.016334160862000235
4909,2024-10-15,67.09999847412111,69.08999633789061,67.04000091552734,69.0,5620100.0,-0.03006651954147299,-1.0297018110399647,3.015888586133795,51.635699368062035,46.69093036754638,1.0432132075795124,1.4449651522060236,3.4293202242704837,28.236885968178157,18.415112344969867,2.1399993896484375,-0.9073145160848526,-1.3185016632079964,-4.492190516501324,1.8551871900853314,-2.9053460898546604,0.2683427634386675,4.339670926765407,2.013343778962785,-45.53575043289042,1.5868444266466653,10,0.7000007629394389,1.450000762939439,4.394998550415025,22.665002822875962,8.139999389648423,1,0.10789862933546579,4.142864062973055,69.18000030517578,1.2588457050534485,69.20999908447266,1.2343776077056958,69.55999755859375,0.10789862933546579
4910,2024-10-16,69.90000152587889,69.95999908447266,67.58000183105469,67.58999633789061,4703600.0,0.04172880946990909,-1.0429211812820938,-1.2157912278095313,58.90308723816589,49.122727162483926,-1.4727119953085008,-1.39173904376797,0.4698195006502033,24.805753040628773,18.291713107412917,2.8600006103515483,-0.7351725201154409,1.459501266479478,-1.7504790795224494,4.669481612481405,-0.14548890652149282,3.0644914394804488,1.1388878391282589,95.97331244207538,43.282619548257244,1.6049901730009644,10,-1.7800025939941406,-1.3500022888183452,1.337495803833022,19.86499977111818,4.559997558593764,2,0.03762513871254036,-1.0297018110399647,67.09999847412111,4.142864062973055,69.18000030517578,1.2588457050534485,69.20999908447266,0.03762513871254036
4911,2024-10-17,69.55000305175781,70.4000015258789,69.19999694824219,69.90000152587889,3801100.0,-0.005007131137064413,-1.2856997536820536,-0.15151415067854604,58.42027257734141,50.72096315152449,-0.5766657474559338,-1.294782588138446,0.8441356755372453,24.487917138296638,18.64848403648991,1.2000045776367188,-0.4097646698511852,1.2280025482177734,-1.5924909716473792,4.048496068082926,-0.18224421171480287,2.6382493081503497,1.1121530795227415,74.702430960804,17.269939051253985,1.410246759932578,10,-0.8300018310546875,-1.0000038146972656,1.642496109008789,20.214998245239258,3.279998779296875,3,0.07375984224760312,-1.0429211812820938,69.90000152587889,-1.0297018110399647,67.09999847412111,4.142864062973055,69.18000030517578,0.07375984224760312
4912,2024-10-18,72.37999725341797,72.4000015258789,69.26000213623047,69.5,3695200.0,0.04069006581572876,1.1506802427814835,-8.228599455041206,66.68748855590823,52.686518138355176,-3.0589442704018808,-4.185805922923521,-1.998433345002553,20.999605268138637,18.558143470801873,3.1399993896484375,-0.11397945087394135,3.9604969024658203,0.7283989164732532,7.1925948884583875,2.3444479094695367,5.576545895462104,-7.6199951171875,99.62678600404813,35.85920772463242,1.6160489929962836,10,-2.6599960327148438,-3.7999954223632812,-1.1874980926513672,17.3850040435791,5.450004577636719,4,0.048355901254675926,-1.2856997536820536,69.55000305175781,-1.0429211812820938,69.90000152587889,-1.0297018110399647,67.09999847412111,0.048355901254675926
4913,2024-10-21,72.61000061035156,73.79000091552734,71.80999755859375,71.87000274658203,3233100.0,0.00317771989032134,-3.604614852337145,0.25694394773859763,71.75773386426012,55.11430012582538,-2.976451654399824,-4.412871245839682,-2.182504213393173,20.10178683723727,18.5407884750098,1.9800033569335938,0.46711560630114946,4.045000076293945,0.3424294918656017,7.747570660722289,2.1937147840797735,5.896285368508117,-7.697198486328119,82.51851399739584,12.78321704769337,1.8512852922141725,10,-2.1949996948242188,-3.3349990844726562,-1.417501449584961,17.155000686645508,5.3300018310546875,0,0.050406225064720145,1.1506802427814835,72.37999725341797,-1.2856997536820536,69.55000305175781,-1.0429211812820938,69.90000152587889,0.050406225064720145
4914,2024-10-22,73.08000183105469,73.12000274658203,71.83999633789062,72.0999984741211,2777900.0,0.006472954369265205,1.4150946112266711,1.3243326838019238,70.53571849640198,58.310049717327985,-3.2120309274383345,-4.779822965127664,-2.6488435456649313,19.107460206292856,18.245803695476752,1.2800064086914062,0.8062731037969257,4.294001388549802,0.07581321783074202,8.512189559268862,2.184907303190272,6.403095473909332,-7.812111755371092,88.56684075448703,16.986736679614822,2.1090940853595277,10,-2.6650009155273438,-3.8050003051757812,-2.2800025939941406,16.684999465942383,5.019996643066406,1,0.024630478616085583,-3.604614852337145,72.61000061035156,1.1506802427814835,72.37999725341797,-1.2856997536820536,69.55000305175781,0.024630478616085583
4915,2024-10-23,72.4800033569336,73.2300033569336,72.19999694824219,72.31999969482422,4293300.0,-0.008210159538695194,-4.149914171275987,0.1632684837019564,74.74527049913111,61.444651735565806,-2.4179509124040663,-3.9283713468447843,-2.044020237321547,19.168413486130916,17.40877075341886,1.0300064086914062,1.0174559633773725,3.406502914428714,-1.0012101307969914,7.814215959654419,1.2026463918158612,5.610359437041566,-6.871228847656255,71.45977284702495,-5.890358846622902,2.2038565226128535,10,-2.06500244140625,-3.2050018310546875,-1.7175045013427734,17.284997940063477,5.6199951171875,2,0.0380793926463292,1.4150946112266711,73.08000183105469,-3.604614852337145,72.61000061035156,1.1506802427814835,72.37999725341797,0.0380793926463292
4916,2024-10-24,74.8499984741211,75.12999725341797,73.02999877929688,73.20999908447266,9945200.0,0.03269860661452051,-1.0999984741210938,10.249761586877742,74.63449456656629,64.4055000064395,-4.423862665830512,-6.031068489570714,-4.350280915467621,16.324205686647304,16.791490745460788,2.649993896484375,1.230870730096001,5.410498046875006,0.37192890534645073,10.44906718840356,2.891213476110721,7.92978261763929,-8.913974908593758,95.22999979204359,17.365145590220223,2.519284570764279,10,-3.7649993896484375,-4.904998779296875,-4.087499618530273,14.915002822875977,3.25,3,-0.005210412793572483,-4.149914171275987,72.4800033569336,1.4150946112266711,73.08000183105469,-3.604614852337145,72.61000061035156,-0.005210412793572483
4917,2024-10-25,73.44000244140625,76.05999755859375,70.87999725341797,73.4000015258789,14562600.0,-0.018837622731580184,-1.0393664009900172,0.024390811228239936,66.5294979825006,65.98325146092641,-2.6269966966435305,-4.36025878806042,-2.9660901737675545,17.223344366220346,16.143671415868248,5.180000305175781,1.561665465784671,3.693001937866214,-1.5401241782145547,8.926128053946982,1.0764388798258295,6.309564995906598,-6.952340454605476,49.42094666346566,-26.97973382512815,2.616563058040386,10,-1.8900032043457031,-3.0300025939941406,-2.482503890991211,16.32499885559082,4.659996032714844,4,-0.008306108252627675,-1.0999984741210938,74.8499984741211,-4.149914171275987,72.4800033569336,1.4150946112266711,73.08000183105469,-0.008306108252627675
4918,2024-10-28,72.0999984741211,74.5999984741211,71.5999984741211,73.4800033569336,5566400.0,-0.018246240778032052,-1.5210032312663486,-34.49933244325768,58.835202055240686,66.78319620394626,-0.9266827470218004,-2.763417619852248,-1.7418193787030418,18.017637560313347,15.294666271216165,3.0,1.7993893880171612,2.0999980926513615,-3.0709779205397467,7.27097410584247,-0.4854899139441926,4.685486099246916,-4.846549641576885,23.552145730264098,-48.30158808294442,2.5854880065955506,10,-0.279998779296875,-1.6899986267089844,-1.1424999237060547,17.665002822875977,6.0,0,0.07947300247156419,-1.0393664009900172,73.44000244140625,-1.0999984741210938,74.8499984741211,-4.149914171275987,72.4800033569336,0.07947300247156419
4919,2024-10-29,72.23999786376953,72.58000183105469,70.87999725341797,72.25,4164100.0,0.0019417391485616609,4.074596613489108,0.007247899159663866,58.698524375564894,66.76046699699057,-0.29155815981283695,-2.5423080630715873,-2.0963146123904437,17.371589977500008,14.02754525319851,1.7000045776367188,2.0662453062150803,1.9279975891113281,-2.9727203693471296,6.828715547569786,-0.5223613901179078,4.378356568340564,-4.28202513314136,26.25483649089112,-40.5949267760256,2.450358979229231,10,0.3899993896484375,-1.8299980163574219,-1.2824993133544922,17.52500343322754,5.8600006103515625,1,0.07890372018539926,-1.5210032312663486,72.0999984741211,-1.0393664009900172,73.44000244140625,-1.0999984741210938,74.8499984741211,0.07890372018539926
4920,2024-10-30,71.80000305175781,72.55999755859375,71.08999633789062,72.0999984741211,3566800.0,-0.006090736780494654,1.4098507257343331,29.993135011441648,57.253909820877105,66.63087113516123,0.49874315640842326,-1.825754152092756,-1.7243191962069915,17.29001667801046,12.55988936503923,1.470001220703125,2.287225995521325,1.2530025482177791,-3.445790532232351,5.9517956286679095,-1.096393992007279,3.602399088442837,-3.1938683348924,17.76072865132049,-44.45274848762752,2.349396540225062,10,0.8599967956542969,-1.3900032043457031,-0.7225055694580078,17.964998245239258,6.299995422363281,2,0.0877436651057224,4.074596613489108,72.23999786376953,-1.5210032312663486,72.0999984741211,-1.0393664009900172,73.44000244140625,0.0877436651057224
4921,2024-10-31,70.4800033569336,71.61000061035156,69.73999786376953,71.5,4043900.0,-0.018384396082444243,2.016138658331744,3.4000406907250578,53.8696074648169,65.20666212503997,2.195407109156122,-0.13461396730272668,-0.5003426324225444,18.063023108509654,11.218317194494775,2.0600051879882812,2.6759340143328387,-0.30699729919433594,-4.411895892291156,3.797901293902484,-2.359446595742739,1.745451997354067,-1.2775596127299167,11.708948242040139,-48.28059558487233,2.052449296548407,10,2.419994354248047,-0.07000350952148438,0.15999603271484375,19.284997940063477,7.6199951171875,3,,1.4098507257343331,71.80000305175781,4.074596613489108,72.23999786376953,-1.5210032312663486,72.0999984741211,
4922,2024-11-01,70.34999847412111,71.08999633789062,69.87999725341797,70.09999847412111,2735100.0,-0.0018445640837174704,-2.5072313135779183,-0.2450988458632838,53.54330272024287,63.18283644237138,2.2430555825587817,0.18109518095691612,-0.44019250931482645,17.634456382976467,10.604976421263379,1.2099990844726562,2.7572496048484822,-0.549002075195304,-4.46421333718753,3.3662091867969224,-2.506607706191417,1.4086035558008092,-0.6100006103515767,12.551451311596656,-46.19287902814645,1.9576056309961103,11,2.5499992370605327,0.060001373291001414,-0.30749893188477984,19.415002822875962,7.749999999999986,4,,2.016138658331744,70.4800033569336,1.4098507257343331,71.80000305175781,4.074596613489108,72.23999786376953,
4923,2024-11-04,69.69999694824219,71.01000213623047,69.65000152587889,70.87999725341797,3058500.0,-0.009239538592428431,-1.1250156463274095,-4.720001220703125,58.620687910592345,61.8589441550592,2.723241259707592,0.9656658873250308,0.07325502023573449,17.71164577253211,10.233507186541072,1.3600006103515767,2.871758140270714,-1.2530033111572294,-5.064278428638758,2.5582718063242993,-3.1586408698979938,0.6526342475835349,6.3600006103515625,1.7063282305800243,-61.5614725355264,1.9056375587407615,11,3.1550025939941406,0.7100028991699219,0.3425025939941406,20.065004348754883,8.400001525878906,0,,-2.5072313135779183,70.34999847412111,2.016138658331744,70.4800033569336,1.4098507257343331,71.80000305175781,
4924,2024-11-05,69.0,69.69000244140625,68.37000274658203,69.69000244140625,3408100.0,-0.010042998262424496,2.8260725342768684,0.5847476804706947,46.53311883233719,58.72426063652654,3.110756091864033,1.719980864303011,0.6386437164921688,17.883073458827,10.057818627133445,1.3299942016601562,2.5653071197051105,-1.9315002441406222,-5.783582981949976,1.9205824936687321,-3.8575416130452993,-0.0054588752359450154,6.931797637939454,15.035752588807902,-42.273501079189366,1.9260413689046798,11,3.2150001525878906,1.4099998474121094,1.0424995422363281,20.344999313354492,9.099998474121094,1,,-1.1250156463274095,69.69999694824219,-2.5072313135779183,70.34999847412111,2.016138658331744,70.4800033569336,
4925,2024-11-06,68.61000061035156,70.25,67.90000152587889,69.81999969482422,5193600.0,-0.005652165067368653,1.2705302614266,1.7536156567890313,46.390156549213735,55.5860008568207,3.2341729843874703,2.140160915900708,0.9328279336249778,17.702699931039575,9.804385924124798,2.349998474121108,2.1288926165806146,-2.2709995269775334,-6.220720406862142,1.6787213529070755,-4.245859966919838,-0.29613908703522895,7.019325231933593,19.137446352593585,-34.485734064500456,1.9748604399423029,11,3.3699989318847656,1.7999992370605469,0.8699989318847656,19.19999885559082,9.489997863769531,2,,2.8260725342768684,69.0,-1.1250156463274095,69.69999694824219,-2.5072313135779183,70.34999847412111,
4926,2024-11-07,68.91000366210939,68.98000335693361,67.69000244140625,68.79000091552734,4671400.0,0.0043725848868825246,8.923002435516498,-0.09917589866139878,33.460465691355026,51.9116639355823,2.2383597213436985,1.8856430605856502,0.5952588337743663,16.819016950950555,9.697294447752366,1.290000915527358,1.6720706422298548,-1.9384967803954964,-5.944283543954938,2.0672899831639455,-3.9413901621752103,0.06439660138421743,6.255562721191396,35.8824532586553,-11.429112253549405,2.0028933817797174,11,2.2349967956542827,1.9099960327148295,0.024997711181626414,18.899995803832994,9.189994812011705,3,,1.2705302614266,68.61000061035156,2.8260725342768684,69.0,-1.1250156463274095,69.69999694824219,
4927,2024-11-08,69.95999908447266,70.98999786376953,68.73999786376953,69.0,3153500.0,0.01523719876016516,-2.0405336440070725,7.999809269501246,38.284686624532945,49.62827333217034,0.7183559623289852,0.9430682993266828,-0.4531514968484487,15.183765242395992,9.225840845624225,2.25,1.2035950657955539,-0.9260013580322237,-4.88092311624996,3.0289204001855126,-2.903462237141099,1.0514595210766515,4.607522183476561,68.37339914835727,24.46126611337297,1.977460879108869,11,0.1750030517578125,1.1800003051757812,-1.529998779296875,17.850000381469727,8.139999389648438,4,,8.923002435516498,68.91000366210939,1.2705302614266,68.61000061035156,2.8260725342768684,69.0,
4928,2024-11-11,70.30999755859375,72.04000091552734,69.62999725341797,70.06999969482422,4531900.0,0.005002837031179652,-3.30356741439091,0.24999801317661272,37.62284430153802,47.2865311017229,0.09805522070817574,0.7189267388738472,-0.7884383607121634,14.25370533862585,8.552940748690284,2.410003662109375,0.5281557923404279,-0.6325027465820341,-4.5164556218933285,3.2514501287292603,-2.574479184237674,1.309473691073606,3.7073222032320245,60.229793936120025,21.058780823941255,1.9419764376556472,11,-0.18499755859375,1.2400016784667969,-2.109996795654297,17.40000343322754,7.790000915527344,0,,-2.0405336440070725,69.95999908447266,8.923002435516498,68.91000366210939,1.2705302614266,68.61000061035156,
4929,2024-11-12,74.33999633789062,75.47000122070312,69.23000335693361,69.45999908447266,5469100.0,0.057317578142972,-1.3370827933929947,20.33350287694313,56.36113054990656,47.1873334049484,-4.0261219557390575,-2.8889783125926556,-4.8539519297588924,9.652089207882824,7.893525943659614,6.239997863769517,0.134307695715151,3.035496139526373,-0.686740248822872,6.757732527875618,1.1743779453517504,4.896614333700995,-6.649993896484375,85.47551336615216,48.307301391840234,1.861118194174624,11,-2.7599945068359375,-2.789997100830078,-6.247495651245117,13.105005264282227,3.7600021362304688,1,,-3.30356741439091,70.30999755859375,-2.0405336440070725,69.95999908447266,8.923002435516498,68.91000366210939,
4930,2024-11-13,72.52999877929688,74.55000305175781,71.83999633789062,74.45999908447266,4170400.0,-0.02434756050251785,1.5687167119245886,-0.3954920884072223,41.749639556973875,45.840670304076944,-2.3486728984708805,-0.918961082575521,-3.019349379607519,10.9710617831485,7.644192802436923,2.7100067138671875,-0.08963710004067593,1.093998718261716,-2.6050721094284057,4.7930695459518375,-0.7555366955833449,2.9435341321067767,-4.684396362304682,62.21075960538961,31.04910084205234,1.8495354138450613,11,-0.9499969482421875,-0.9799995422363281,-4.42249870300293,-2.4750003814697266,5.569999694824219,2,,-1.3370827933929947,74.33999633789062,-3.30356741439091,70.30999755859375,-2.0405336440070725,69.95999908447266,
4931,2024-11-14,74.68000030517578,75.77999877929688,71.75,72.5999984741211,4517600.0,0.029642927920365603,-1.1322751749917248,-1.0777209855753076,54.189183267907815,45.91243480937305,-4.291554556871105,-2.808946614628155,-5.0944323157037275,8.341703938094469,7.744672794949449,4.029998779296875,-0.28098708053313715,2.9875003814697294,-0.8690198107911442,6.844020573730603,1.0592402853392997,4.915760477600159,-6.681909912109376,84.37502370638973,53.22944246705391,1.9282600961304337,11,-2.9449996948242188,-3.1300010681152344,-6.784999847412109,-3.710002899169922,3.4199981689453125,3,,1.5687167119245886,72.52999877929688,-1.3370827933929947,74.33999633789062,-3.30356741439091,70.30999755859375,
4932,2024-11-15,75.87999725341797,78.11000061035156,75.12999725341797,75.51000213623047,6877900.0,0.016068518255737407,-4.274319433941882,0.1778821112863588,62.892229772981096,46.3870505718607,-5.168109836928068,-3.9350394741143475,-6.1898371817650855,6.613367125358636,9.01887141982355,3.4300003051757812,-0.39162145707615537,4.01249732971192,-0.2695468028130108,8.29454146223685,1.8714752634494545,6.153519395974385,-7.570630524902342,74.8873418167415,41.01399307489983,2.141022066262462,11,-2.9799957275390625,-3.3049964904785156,-7.914997100830078,-4.614997863769531,2.220001220703125,4,,-1.1322751749917248,74.68000030517578,1.5687167119245886,72.52999877929688,-1.3370827933929947,74.33999633789062,
4933,2024-11-18,76.2699966430664,78.16000366210938,75.69000244140625,75.87999725341797,3898000.0,0.0051396863964814354,-5.4156791248860525,1.0540663147476081,63.514426270108416,48.27386250939083,-5.060290997471583,-4.254934892657104,-6.504017864109002,5.675485744293724,10.069367529451737,2.470001220703125,-0.32495737757734844,4.219496917724612,-0.4878640777369867,8.926857913186211,1.8658164199938199,6.573177415455405,-7.372591881640616,78.83530846076754,42.180746043016,2.3536804977307964,11,-3.3449935913085938,-3.669994354248047,-8.299997329711914,-5.004997253417969,1.8300018310546875,0,,-4.274319433941882,75.87999725341797,-1.1322751749917248,74.68000030517578,1.5687167119245886,72.52999877929688,
4934,2024-11-19,74.87999725341797,76.61000061035156,74.6500015258789,75.69999694824219,3351900.0,-0.018224720739840272,-2.0625197441750958,-2.1025666105872687,59.709948186478655,49.75383935797582,-3.071500737304433,-2.8703336190709763,-5.015392603428111,6.522480108689109,10.975708187023304,1.9599990844726562,-0.25832333517149664,2.739497756958002,-2.11719828962525,7.596193803541254,0.3111497336663689,5.167845780249635,-5.241584579937495,48.829882452640646,9.381153296527913,2.4283480232916266,11,-1.9549942016601562,-2.2799949645996094,-6.909997940063477,-3.6149978637695312,3.220001220703125,1,,-5.4156791248860525,76.2699966430664,-4.274319433941882,75.87999725341797,-1.1322751749917248,74.68000030517578,
4935,2024-11-20,75.23999786376953,75.30999755859375,72.94000244140625,74.7300033569336,3077200.0,0.004807700635100165,6.2923611437156675,-0.6219447519980648,65.97314247208868,53.366359000279566,-2.6732551340234494,-3.175784655515912,-5.267971559674251,5.635375400143687,11.5817176119159,2.3699951171875,-0.2024625440804897,2.961498641967779,-2.0888032165676833,8.011800500503242,0.4363477127000408,5.486649571235517,-4.919857911198747,54.44611341487219,11.013910923524712,2.5251509292677325,11,-1.7899971008300781,-2.3699951171875,-7.064998626708984,-3.9749984741210938,2.8600006103515625,2,,-2.0625197441750958,74.87999725341797,-5.4156791248860525,76.2699966430664,-4.274319433941882,75.87999725341797,
4936,2024-11-21,74.45999908447266,75.76000213623047,74.13999938964844,74.83000183105469,3230900.0,-0.010366810226512091,-2.207919445850298,-0.7255033958651228,63.21544642051091,56.13644342205488,-1.1434431679362973,-2.557632907955707,-4.398683201625374,5.873273678766921,11.514585182066389,1.6200027465820312,0.13540456084491836,2.2009998321533146,-2.810357487208165,7.212357151514794,-0.30467882752742526,4.7066784918340545,-3.5126700351387825,29.11870282784465,-17.467069700087897,2.5056786596807425,11,-0.7649955749511719,-1.5349960327148438,-6.125,-3.1949996948242188,3.6399993896484375,3,,6.2923611437156675,75.23999786376953,-2.0625197441750958,74.87999725341797,-5.4156791248860525,76.2699966430664,
4937,2024-11-22,72.83000183105469,75.29000091552734,72.51000213623047,74.8499984741211,4562600.0,-0.02189091154256917,-1.0902277635801991,5.459409860403737,59.467658812028695,58.56364503433162,1.0465309108862186,-1.0284054178006272,-2.718740366527271,6.971416568047815,12.164117250858162,2.779998779296875,0.5071589550904889,0.6015026092529325,-4.386963155120924,5.589968373626789,-1.8927302729340028,3.095735491439868,-1.3056588126987805,5.663709883236537,-44.674053459552646,2.4942328821869286,11,0.8650016784667969,0.095001220703125,-4.195001602172852,-1.56500244140625,5.269996643066406,4,,-2.207919445850298,74.45999908447266,6.2923611437156675,75.23999786376953,-2.0625197441750958,74.87999725341797,
4938,2024-11-25,77.83000183105469,78.22000122070312,73.2699966430664,74.19999694824219,6579300.0,0.06865302587247779,1.244898171022857,-1.7970351066039696,71.19540932112629,60.211898231133816,-3.1006431935514343,-5.878511904594987,-7.628362385613826,1.4188488154835284,13.185647743702273,5.3899993896484375,1.188743068632931,5.31500244140625,-0.26544137902796194,10.895446261840462,2.524780531189151,8.105224351623349,-5.77480596119851,93.16988700210176,36.78176970604126,2.790221910217105,11,-2.845001220703125,-4.875,-8.680000305175781,-6.56500244140625,0.26999664306640625,0,,-1.0902277635801991,72.83000183105469,-2.207919445850298,74.45999908447266,6.2923611437156675,75.23999786376953,
4939,2024-11-26,77.94000244140625,79.37999725341797,76.94000244140625,78.6500015258789,4142000.0,0.0014133445684652024,1.248852948932056,-0.19559177119413526,72.70074786673834,63.6509102655521,-2.957268520772203,-5.838953487338074,-7.607769987666444,0.7947409878068612,14.564822882083451,2.4399948120117188,1.8084961534971171,5.140002822875971,-0.9410628302709796,11.221068476022921,2.0994699963024885,8.180535649449453,-5.430000305175781,79.03936192896107,17.198231913881628,3.040532826573477,11,-2.3750038146972656,-4.405002593994141,-8.095001220703125,-6.6750030517578125,0.15999603271484375,1,,1.244898171022857,77.83000183105469,-1.0902277635801991,72.83000183105469,-2.207919445850298,74.45999908447266,
4940,2024-11-27,78.0999984741211,78.62000274658203,77.18000030517578,78.43000030517578,2003000.0,0.0020528102091750267,3.0563065483226235,0.4647919106822407,72.51348228547118,65.6869434897258,-2.50779111027623,-5.800146301701403,-7.649384910023002,0.11842459618058854,16.01853035869447,1.44000244140625,2.47689549323826,4.984999084472662,-1.5161336935747727,11.486131862520097,1.7344326954489446,8.23556547349638,-4.8300018310546875,81.36827235736243,15.572540254988695,3.250566389023719,11,-2.154998779296875,-4.564998626708984,-8.254997253417969,-6.834999084472656,0.0,2,,1.248852948932056,77.94000244140625,1.244898171022857,77.83000183105469,-1.0902277635801991,72.83000183105469,